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 | ₩13,065 | ₩13,132 | ₩12,931 | ₩13,132 | +0.51% | 1.9천 |
| 2026.10.08 | ₩13,052 | ₩13,199 | ₩12,931 | ₩13,065 | +0.10% | 5.1천 |
| 2026.10.07 | ₩13,347 | ₩13,387 | ₩12,985 | ₩12,985 | -2.71% | 5.2천 |
| 2026.10.06 | ₩13,306 | ₩13,360 | ₩13,306 | ₩13,360 | +0.40% | 800 |
| 2026.10.05 | ₩13,065 | ₩13,132 | ₩12,958 | ₩13,065 | 0.00% | 1.1만 |
| 2026.10.02 | ₩13,132 | ₩13,132 | ₩12,878 | ₩13,065 | -0.51% | 5.8천 |
| 2026.10.01 | ₩13,132 | ₩13,132 | ₩12,797 | ₩12,864 | -2.04% | 4만 |
| 2026.09.30 | ₩13,239 | ₩13,266 | ₩13,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,132 |
| -0.81% |
| 2.5천 |
| 2026.09.29 | ₩13,293 | ₩13,534 | ₩13,293 | ₩13,320 | +0.20% | 2.9천 |
|---|
| 2026.09.28 | ₩13,105 | ₩13,548 | ₩12,985 | ₩13,239 | +1.02% | 4.5천 |
|---|
| 2026.09.25 | ₩13,347 | ₩13,347 | ₩12,958 | ₩13,306 | -0.30% | 5.1천 |
|---|
| 2026.09.24 | ₩13,347 | ₩13,507 | ₩13,347 | ₩13,360 | +0.10% | 2.1천 |
|---|
| 2026.09.23 | ₩13,440 | ₩13,494 | ₩13,199 | ₩13,387 | -0.40% | 7.9천 |
|---|
| 2026.09.22 | ₩13,534 | ₩13,534 | ₩13,146 | ₩13,387 | -1.09% | 3.6만 |
|---|
| 2026.09.21 | ₩13,132 | ₩13,615 | ₩13,052 | ₩13,574 | +3.37% | 3.2천 |
|---|
| 2026.09.18 | ₩13,132 | ₩13,387 | ₩12,971 | ₩13,333 | +1.53% | 1만 |
|---|
| 2026.09.17 | ₩12,891 | ₩13,373 | ₩12,811 | ₩13,373 | +3.74% | 3.3만 |
|---|
| 2026.09.16 | ₩12,904 | ₩13,199 | ₩12,677 | ₩12,878 | -0.21% | 3.2만 |
|---|
| 2026.09.15 | ₩13,065 | ₩13,186 | ₩12,730 | ₩12,837 | -1.74% | 2.1만 |
|---|
| 2026.09.14 | ₩13,132 | ₩13,199 | ₩13,012 | ₩13,012 | -0.92% | 1.5만 |
|---|
| 2026.09.11 | ₩13,280 | ₩13,280 | ₩12,904 | ₩13,199 | -0.61% | 8.1천 |
|---|
| 2026.09.10 | ₩13,186 | ₩13,400 | ₩13,092 | ₩13,293 | +0.81% | 1.1만 |
|---|
| 2026.09.09 | ₩13,146 | ₩13,333 | ₩13,119 | ₩13,280 | +1.02% | 8.5천 |
|---|
| 2026.09.08 | ₩13,159 | ₩13,427 | ₩13,132 | ₩13,186 | +0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩13,360 | ₩13,360 | ₩13,132 | ₩13,266 | -0.70% | 1.2만 |
|---|
| 2026.09.03 | ₩13,266 | ₩13,454 | ₩13,266 | ₩13,400 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩13,172 | ₩13,521 | ₩13,172 | ₩13,400 | +1.73% | 1.6만 |
|---|
| 2026.09.01 | ₩13,199 | ₩13,427 | ₩13,186 | ₩13,293 | +0.71% | 7천 |
|---|
| 2026.08.31 | ₩13,213 | ₩13,400 | ₩13,092 | ₩13,119 | -0.71% | 2만 |
|---|
| 2026.08.28 | ₩13,802 | ₩13,802 | ₩13,253 | ₩13,320 | -3.50% | 5.6천 |
|---|
| 2026.08.27 | ₩13,400 | ₩13,615 | ₩13,400 | ₩13,427 | +0.20% | 3.2천 |
|---|
| 2026.08.26 | ₩13,199 | ₩13,856 | ₩13,199 | ₩13,427 | +1.73% | 7.4천 |
|---|
| 2026.08.25 | ₩13,226 | ₩13,561 | ₩13,038 | ₩13,186 | -0.30% | 2.7만 |
|---|
| 2026.08.24 | ₩13,481 | ₩13,481 | ₩13,079 | ₩13,186 | -2.19% | 5.5만 |
|---|
| 2026.08.21 | ₩13,521 | ₩14,057 | ₩13,467 | ₩13,481 | -0.30% | 1.1만 |
|---|
| 2026.08.20 | ₩13,588 | ₩13,749 | ₩13,105 | ₩13,521 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩13,079 | ₩13,909 | ₩12,878 | ₩13,574 | +3.79% | 4.9만 |
|---|
| 2026.08.18 | ₩13,038 | ₩13,213 | ₩12,904 | ₩13,079 | +0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩13,400 | ₩13,400 | ₩12,797 | ₩12,998 | -3.00% | 10.1만 |
|---|
| 2026.08.14 | ₩14,365 | ₩14,365 | ₩13,065 | ₩13,467 | -6.25% | 9.2만 |
|---|
| 2026.08.13 | ₩14,687 | ₩14,928 | ₩14,553 | ₩14,606 | -0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩14,472 | ₩14,821 | ₩14,030 | ₩14,713 | +1.67% | 2.7만 |
|---|
| 2026.08.11 | ₩14,821 | ₩14,861 | ₩14,231 | ₩14,673 | -0.99% | 1.5만 |
|---|
| 2026.08.10 | ₩14,874 | ₩14,874 | ₩14,566 | ₩14,700 | -1.17% | 1.2만 |
|---|
| 2026.08.07 | ₩14,673 | ₩14,780 | ₩14,419 | ₩14,740 | +0.46% | 9.7천 |
|---|
| 2026.08.06 | ₩14,499 | ₩15,156 | ₩14,231 | ₩14,767 | +1.85% | 4.2만 |
|---|
| 2026.08.05 | ₩14,955 | ₩15,249 | ₩14,070 | ₩14,405 | -3.67% | 1.5만 |
|---|
| 2026.08.04 | ₩14,727 | ₩15,075 | ₩14,620 | ₩14,834 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩15,182 | ₩15,182 | ₩14,727 | ₩14,794 | -2.56% | 1.6만 |
|---|
| 2026.07.31 | ₩14,713 | ₩15,209 | ₩14,700 | ₩15,022 | +2.09% | 1만 |
|---|
| 2026.07.30 | ₩14,754 | ₩15,035 | ₩14,499 | ₩14,821 | +0.45% | 2.5만 |
|---|
| 2026.07.29 | ₩15,008 | ₩15,008 | ₩14,606 | ₩14,754 | -1.70% | 2.5만 |
|---|
| 2026.07.28 | ₩15,075 | ₩15,209 | ₩14,981 | ₩15,062 | -0.09% | 8.7천 |
|---|
| 2026.07.27 | ₩14,874 | ₩15,062 | ₩14,794 | ₩14,914 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩14,620 | ₩14,968 | ₩14,620 | ₩14,780 | +1.10% | 8.7천 |
|---|
| 2026.07.23 | ₩14,740 | ₩14,955 | ₩14,606 | ₩14,646 | -0.64% | 2만 |
|---|
| 2026.07.22 | ₩14,901 | ₩15,638 | ₩14,673 | ₩14,914 | +0.09% | 2.4만 |
|---|
| 2026.07.21 | ₩14,847 | ₩15,598 | ₩14,794 | ₩15,008 | +1.08% | 1.6만 |
|---|
| 2026.07.20 | ₩14,821 | ₩15,102 | ₩14,512 | ₩14,941 | +0.81% | 2.5만 |
|---|
| 2026.07.17 | ₩15,102 | ₩15,102 | ₩14,620 | ₩14,914 | -1.24% | 9.1천 |
|---|
| 2026.07.16 | ₩14,512 | ₩15,290 | ₩14,298 | ₩14,914 | +2.77% | 4.8만 |
|---|
| 2026.07.15 | ₩15,598 | ₩15,812 | ₩14,325 | ₩14,378 | -7.82% | 5만 |
|---|
| 2026.07.14 | ₩14,888 | ₩16,214 | ₩14,888 | ₩15,705 | +5.49% | 5.9만 |
|---|
| 2026.07.13 | ₩14,673 | ₩14,995 | ₩14,673 | ₩14,847 | +1.19% | 3만 |
|---|
| 2026.07.10 | ₩15,370 | ₩15,531 | ₩14,553 | ₩14,593 | -5.06% | 3.5만 |
|---|
| 2026.07.09 | ₩14,097 | ₩15,410 | ₩14,097 | ₩15,357 | +8.94% | 4.9만 |
|---|
| 2026.07.08 | ₩14,057 | ₩14,338 | ₩13,936 | ₩14,244 | +1.33% | 4.2만 |
|---|
| 2026.07.07 | ₩13,735 | ₩14,204 | ₩13,454 | ₩13,856 | +0.88% | 3.8만 |
|---|
| 2026.07.06 | ₩13,883 | ₩14,003 | ₩13,306 | ₩13,481 | -2.90% | 2.3만 |
|---|
| 2026.07.02 | ₩13,909 | ₩14,646 | ₩13,373 | ₩13,789 | -0.87% | 4.1만 |
|---|
| 2026.07.01 | ₩13,655 | ₩14,955 | ₩13,655 | ₩14,740 | +7.95% | 5.6만 |
|---|
| 2026.06.30 | ₩13,414 | ₩13,735 | ₩13,239 | ₩13,467 | +0.40% | 6.9만 |
|---|
| 2026.06.29 | ₩13,481 | ₩13,481 | ₩12,971 | ₩13,280 | -1.49% | 2.2만 |
|---|
| 2026.06.26 | ₩13,387 | ₩13,427 | ₩12,797 | ₩13,119 | -2.00% | 2.7만 |
|---|
| 2026.06.25 | ₩13,226 | ₩13,400 | ₩13,079 | ₩13,253 | +0.20% | 1.5만 |
|---|
| 2026.06.24 | ₩13,360 | ₩13,534 | ₩12,744 | ₩13,119 | -1.81% | 3.9만 |
|---|
| 2026.06.23 | ₩13,159 | ₩13,387 | ₩12,904 | ₩13,226 | +0.51% | 2.9만 |
|---|
| 2026.06.22 | ₩13,065 | ₩13,199 | ₩12,770 | ₩13,065 | 0.00% | 5.9만 |
|---|
| 2026.06.18 | ₩12,449 | ₩12,837 | ₩12,449 | ₩12,717 | +2.15% | 3.4만 |
|---|
| 2026.06.17 | ₩12,543 | ₩12,824 | ₩12,395 | ₩12,583 | +0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩12,757 | ₩12,784 | ₩12,569 | ₩12,569 | -1.47% | 1.4만 |
|---|
| 2026.06.15 | ₩12,851 | ₩12,985 | ₩12,757 | ₩12,770 | -0.63% | 9.7천 |
|---|
| 2026.06.12 | ₩12,904 | ₩13,172 | ₩12,770 | ₩12,971 | +0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩13,159 | ₩13,239 | ₩12,757 | ₩13,052 | -0.81% | 1.1만 |
|---|
| 2026.06.10 | ₩13,132 | ₩13,601 | ₩12,878 | ₩12,958 | -1.33% | 3.2만 |
|---|
| 2026.06.09 | ₩12,985 | ₩13,132 | ₩12,891 | ₩13,092 | +0.83% | 1.8만 |
|---|
| 2026.06.08 | ₩12,878 | ₩13,387 | ₩12,878 | ₩12,998 | +0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩13,092 | ₩13,159 | ₩12,556 | ₩12,878 | -1.64% | 1.3만 |
|---|
| 2026.06.04 | ₩13,574 | ₩13,574 | ₩13,159 | ₩13,226 | -2.57% | 8.7천 |
|---|
| 2026.06.03 | ₩13,239 | ₩13,668 | ₩13,065 | ₩13,467 | +1.72% | 1.6만 |
|---|
| 2026.06.02 | ₩13,092 | ₩13,360 | ₩12,449 | ₩13,119 | +0.20% | 4만 |
|---|
| 2026.06.01 | ₩13,574 | ₩13,976 | ₩12,945 | ₩12,958 | -4.54% | 1.8만 |
|---|
| 2026.05.29 | ₩13,306 | ₩14,030 | ₩13,105 | ₩13,722 | +3.12% | 3만 |
|---|
| 2026.05.28 | ₩13,883 | ₩13,990 | ₩12,931 | ₩13,266 | -4.44% | 3.8만 |
|---|
| 2026.05.27 | ₩14,151 | ₩14,405 | ₩13,936 | ₩14,244 | +0.66% | 2.1만 |
|---|
| 2026.05.26 | ₩13,628 | ₩14,405 | ₩13,628 | ₩14,070 | +3.24% | 6.7만 |
|---|
| 2026.05.22 | ₩13,414 | ₩13,668 | ₩13,012 | ₩13,561 | +1.10% | 3.4만 |
|---|
| 2026.05.21 | ₩13,132 | ₩13,440 | ₩12,945 | ₩13,414 | +2.14% | 2.6만 |
|---|
| 2026.05.20 | ₩13,548 | ₩13,735 | ₩12,878 | ₩13,239 | -2.27% | 2.5만 |
|---|
| 2026.05.19 | ₩13,266 | ₩13,735 | ₩12,985 | ₩13,668 | +3.03% | 4.3만 |
|---|
| 2026.05.18 | ₩12,127 | ₩13,735 | ₩12,127 | ₩13,280 | +9.50% | 11.8만 |
|---|
| 2026.05.15 | ₩11,256 | ₩11,953 | ₩11,256 | ₩11,953 | +6.19% | 6.1만 |
|---|
| 2026.05.14 | ₩11,390 | ₩11,524 | ₩11,069 | ₩11,069 | -2.82% | 2.5만 |
|---|
| 2026.05.13 | ₩11,551 | ₩11,765 | ₩11,203 | ₩11,203 | -3.02% | 1.8만 |
|---|
| 2026.05.12 | ₩11,310 | ₩11,471 | ₩11,189 | ₩11,229 | -0.71% | 9.7천 |
|---|
| 2026.05.11 | ₩10,975 | ₩11,377 | ₩10,881 | ₩11,323 | +3.17% | 1.5만 |
|---|
| 2026.05.08 | ₩11,377 | ₩11,591 | ₩10,680 | ₩10,787 | -5.18% | 2.3만 |
|---|
| 2026.05.07 | ₩11,471 | ₩11,819 | ₩11,229 | ₩11,350 | -1.05% | 3.2만 |
|---|
| 2026.05.06 | ₩11,913 | ₩12,167 | ₩11,538 | ₩11,605 | -2.59% | 5.5만 |
|---|
| 2026.05.05 | ₩11,685 | ₩12,007 | ₩11,685 | ₩11,913 | +1.95% | 1.6만 |
|---|
| 2026.05.04 | ₩11,698 | ₩12,047 | ₩11,524 | ₩11,685 | -0.11% | 3.3만 |
|---|
| 2026.05.01 | ₩11,363 | ₩11,819 | ₩11,337 | ₩11,698 | +2.95% | 1.8만 |
|---|
| 2026.04.30 | ₩11,296 | ₩11,377 | ₩11,229 | ₩11,337 | +0.36% | 1.3만 |
|---|
| 2026.04.29 | ₩11,069 | ₩11,390 | ₩11,069 | ₩11,310 | +2.18% | 1.6만 |
|---|
| 2026.04.28 | ₩11,055 | ₩11,296 | ₩11,055 | ₩11,189 | +1.21% | 2.2만 |
|---|
| 2026.04.27 | ₩11,069 | ₩11,189 | ₩10,921 | ₩11,055 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩10,868 | ₩11,337 | ₩10,814 | ₩11,203 | +3.08% | 3만 |
|---|
| 2026.04.23 | ₩10,358 | ₩10,841 | ₩10,358 | ₩10,720 | +3.49% | 9.6천 |
|---|
| 2026.04.22 | ₩10,586 | ₩10,586 | ₩10,439 | ₩10,479 | -1.01% | 5.2천 |
|---|
| 2026.04.21 | ₩10,640 | ₩10,707 | ₩10,318 | ₩10,345 | -2.77% | 2만 |
|---|
| 2026.04.20 | ₩10,546 | ₩10,854 | ₩10,546 | ₩10,747 | +1.91% | 2만 |
|---|
| 2026.04.17 | ₩10,090 | ₩11,028 | ₩10,077 | ₩10,693 | +5.98% | 4.7만 |
|---|
| 2026.04.16 | ₩10,077 | ₩10,251 | ₩10,050 | ₩10,104 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩10,318 | ₩10,466 | ₩10,050 | ₩10,184 | -1.30% | 3.1만 |
|---|
| 2026.04.14 | ₩9,755 | ₩10,479 | ₩9,755 | ₩10,358 | +6.18% | 8.1만 |
|---|
| 2026.04.13 | ₩9,407 | ₩9,782 | ₩9,407 | ₩9,528 | +1.28% | 3.8만 |
|---|
| 2026.04.10 | ₩9,836 | ₩9,836 | ₩9,434 | ₩9,487 | -3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩9,045 | ₩10,050 | ₩9,045 | ₩9,635 | +6.52% | 8.4만 |
|---|
| 2026.04.08 | ₩8,871 | ₩8,884 | ₩8,549 | ₩8,549 | -3.63% | 3.7만 |
|---|
| 2026.04.07 | ₩8,817 | ₩8,858 | ₩8,724 | ₩8,844 | +0.30% | 5.4천 |
|---|
| 2026.04.06 | ₩8,536 | ₩8,858 | ₩8,482 | ₩8,858 | +3.77% | 2.9만 |
|---|
| 2026.04.02 | ₩8,523 | ₩8,777 | ₩8,375 | ₩8,630 | +1.26% | 6.9천 |
|---|
| 2026.04.01 | ₩8,697 | ₩8,697 | ₩8,482 | ₩8,509 | -2.16% | 7.5천 |
|---|
| 2026.03.31 | ₩8,603 | ₩8,831 | ₩8,402 | ₩8,482 | -1.40% | 2.4만 |
|---|
| 2026.03.30 | ₩8,710 | ₩8,737 | ₩8,335 | ₩8,616 | -1.08% | 1.4만 |
|---|
| 2026.03.27 | ₩8,670 | ₩8,737 | ₩8,509 | ₩8,737 | +0.77% | 9.5천 |
|---|
| 2026.03.26 | ₩8,496 | ₩8,764 | ₩8,442 | ₩8,750 | +3.00% | 7.7천 |
|---|
| 2026.03.25 | ₩8,590 | ₩8,643 | ₩8,576 | ₩8,630 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩8,616 | ₩8,630 | ₩8,442 | ₩8,563 | -0.62% | 8.9천 |
|---|
| 2026.03.23 | ₩8,549 | ₩8,590 | ₩8,442 | ₩8,590 | +0.47% | 5천 |
|---|
| 2026.03.20 | ₩8,402 | ₩8,402 | ₩8,040 | ₩8,134 | -3.19% | 4.1만 |
|---|
| 2026.03.19 | ₩8,174 | ₩8,241 | ₩8,080 | ₩8,241 | +0.82% | 3.9천 |
|---|
| 2026.03.18 | ₩8,121 | ₩8,134 | ₩8,054 | ₩8,094 | -0.33% | 7.3천 |
|---|
| 2026.03.17 | ₩8,482 | ₩8,482 | ₩8,040 | ₩8,107 | -4.42% | 4.4만 |
|---|
| 2026.03.16 | ₩8,697 | ₩8,697 | ₩8,469 | ₩8,563 | -1.54% | 4.6천 |
|---|
| 2026.03.13 | ₩8,858 | ₩8,978 | ₩8,482 | ₩8,536 | -3.63% | 1.7만 |
|---|
| 2026.03.12 | ₩8,777 | ₩8,884 | ₩8,777 | ₩8,884 | +1.22% | 1.1천 |
|---|
| 2026.03.11 | ₩8,884 | ₩8,938 | ₩8,871 | ₩8,911 | +0.30% | 9.4천 |
|---|
| 2026.03.10 | ₩8,563 | ₩8,911 | ₩8,563 | ₩8,884 | +3.76% | 1.4만 |
|---|
| 2026.03.09 | ₩8,603 | ₩8,697 | ₩8,389 | ₩8,683 | +0.93% | 1.3만 |
|---|
| 2026.03.06 | ₩8,442 | ₩8,858 | ₩8,389 | ₩8,844 | +4.76% | 1.5만 |
|---|
| 2026.03.05 | ₩8,603 | ₩8,603 | ₩8,335 | ₩8,509 | -1.09% | 3.8만 |
|---|
| 2026.03.04 | ₩8,456 | ₩8,657 | ₩8,308 | ₩8,657 | +2.38% | 1.2만 |
|---|
| 2026.03.03 | ₩8,710 | ₩8,777 | ₩8,281 | ₩8,576 | -1.54% | 1.7만 |
|---|
| 2026.03.02 | ₩8,965 | ₩8,965 | ₩8,710 | ₩8,764 | -2.24% | 3.2천 |
|---|
| 2026.02.27 | ₩8,764 | ₩8,804 | ₩8,549 | ₩8,804 | +0.46% | 3.3천 |
|---|
| 2026.02.26 | ₩8,737 | ₩8,831 | ₩8,509 | ₩8,777 | +0.46% | 3.3천 |
|---|
| 2026.02.25 | ₩8,710 | ₩8,871 | ₩8,710 | ₩8,804 | +1.08% | 1.7천 |
|---|
| 2026.02.24 | ₩8,616 | ₩8,911 | ₩8,590 | ₩8,791 | +2.02% | 8.2천 |
|---|
| 2026.02.23 | ₩8,442 | ₩8,576 | ₩8,362 | ₩8,576 | +1.59% | 3.2천 |
|---|
| 2026.02.20 | ₩8,938 | ₩8,992 | ₩8,482 | ₩8,603 | -3.75% | 3만 |
|---|
| 2026.02.19 | ₩8,710 | ₩8,938 | ₩8,643 | ₩8,938 | +2.62% | 4.9천 |
|---|
| 2026.02.18 | ₩8,375 | ₩8,683 | ₩8,375 | ₩8,683 | +3.68% | 7.7천 |
|---|
| 2026.02.17 | ₩8,831 | ₩8,831 | ₩8,308 | ₩8,362 | -5.31% | 2.2만 |
|---|
| 2026.02.13 | ₩8,791 | ₩9,085 | ₩8,777 | ₩8,844 | +0.61% | 5.4천 |
|---|
| 2026.02.12 | ₩8,697 | ₩8,884 | ₩8,683 | ₩8,871 | +2.00% | 9.9천 |
|---|
| 2026.02.11 | ₩8,710 | ₩8,884 | ₩8,563 | ₩8,697 | -0.15% | 1.2만 |
|---|
| 2026.02.10 | ₩8,938 | ₩9,045 | ₩8,616 | ₩8,884 | -0.60% | 2만 |
|---|
| 2026.02.09 | ₩8,362 | ₩8,951 | ₩8,308 | ₩8,898 | +6.41% | 2.4만 |
|---|
| 2026.02.06 | ₩8,241 | ₩8,549 | ₩8,121 | ₩8,362 | +1.46% | 7.8천 |
|---|
| 2026.02.05 | ₩8,040 | ₩8,188 | ₩8,040 | ₩8,188 | +1.83% | 1만 |
|---|
| 2026.02.04 | ₩7,826 | ₩8,134 | ₩7,705 | ₩8,134 | +3.94% | 2.7만 |
|---|
| 2026.02.03 | ₩8,255 | ₩8,255 | ₩7,772 | ₩7,826 | -5.19% | 4.1만 |
|---|
| 2026.02.02 | ₩8,174 | ₩8,281 | ₩8,174 | ₩8,188 | +0.16% | 2만 |
|---|
| 2026.01.30 | ₩8,040 | ₩8,308 | ₩8,040 | ₩8,067 | +0.33% | 8.9천 |
|---|
| 2026.01.29 | ₩8,643 | ₩8,777 | ₩8,094 | ₩8,094 | -6.36% | 5.4만 |
|---|
| 2026.01.28 | ₩8,523 | ₩8,657 | ₩8,281 | ₩8,536 | +0.16% | 2.5만 |
|---|
| 2026.01.27 | ₩8,469 | ₩8,523 | ₩8,241 | ₩8,402 | -0.79% | 2.1만 |
|---|
| 2026.01.26 | ₩8,777 | ₩8,777 | ₩8,402 | ₩8,456 | -3.66% | 1.6만 |
|---|
| 2026.01.23 | ₩8,777 | ₩8,938 | ₩8,375 | ₩8,389 | -4.43% | 2.7만 |
|---|
| 2026.01.22 | ₩8,737 | ₩9,005 | ₩8,737 | ₩8,791 | +0.61% | 1만 |
|---|
| 2026.01.21 | ₩8,737 | ₩9,273 | ₩8,509 | ₩9,112 | +4.29% | 1.1만 |
|---|
| 2026.01.20 | ₩8,429 | ₩8,737 | ₩8,429 | ₩8,737 | +3.66% | 1.4만 |
|---|
| 2026.01.16 | ₩9,099 | ₩9,219 | ₩8,402 | ₩8,523 | -6.33% | 4.1만 |
|---|
| 2026.01.15 | ₩8,925 | ₩9,112 | ₩8,871 | ₩8,898 | -0.30% | 3.7만 |
|---|
| 2026.01.14 | ₩8,884 | ₩9,085 | ₩8,871 | ₩8,871 | -0.15% | 3.5천 |
|---|
| 2026.01.13 | ₩8,884 | ₩9,045 | ₩8,871 | ₩8,911 | +0.30% | 1.6만 |
|---|
| 2026.01.12 | ₩8,844 | ₩9,112 | ₩8,777 | ₩8,938 | +1.06% | 1.5만 |
|---|
| 2026.01.09 | ₩8,844 | ₩9,233 | ₩8,710 | ₩8,710 | -1.52% | 2.2만 |
|---|
| 2026.01.08 | ₩8,241 | ₩9,099 | ₩8,241 | ₩8,804 | +6.83% | 3.8만 |
|---|
| 2026.01.07 | ₩8,603 | ₩8,844 | ₩8,335 | ₩8,362 | -2.80% | 3.7만 |
|---|
| 2026.01.06 | ₩8,040 | ₩8,549 | ₩8,040 | ₩8,509 | +5.83% | 2.2만 |
|---|
| 2026.01.05 | ₩7,879 | ₩8,201 | ₩7,772 | ₩8,107 | +2.89% | 2.2만 |
|---|
| 2026.01.02 | ₩8,174 | ₩8,174 | ₩7,879 | ₩7,933 | -2.95% | 6.7만 |
|---|
| 2025.12.31 | ₩8,322 | ₩8,322 | ₩8,174 | ₩8,241 | -0.97% | 1.1만 |
|---|
| 2025.12.30 | ₩8,442 | ₩8,683 | ₩8,054 | ₩8,188 | -3.02% | 2.1만 |
|---|
| 2025.12.29 | ₩8,201 | ₩8,697 | ₩8,174 | ₩8,241 | +0.49% | 5.8만 |
|---|
| 2025.12.26 | ₩8,228 | ₩9,541 | ₩7,853 | ₩8,201 | -0.33% | 33.6만 |
|---|
| 2025.12.24 | ₩7,987 | ₩8,094 | ₩7,772 | ₩7,772 | -2.68% | 2.7천 |
|---|
| 2025.12.23 | ₩7,906 | ₩8,067 | ₩7,772 | ₩7,799 | -1.36% | 4.5만 |
|---|
| 2025.12.22 | ₩7,920 | ₩8,161 | ₩7,906 | ₩7,906 | -0.17% | 3.8천 |
|---|
| 2025.12.19 | ₩8,080 | ₩8,295 | ₩7,973 | ₩8,000 | -1.00% | 8.8천 |
|---|
| 2025.12.18 | ₩8,174 | ₩8,228 | ₩7,920 | ₩8,228 | +0.66% | 1.1만 |
|---|
| 2025.12.17 | ₩7,946 | ₩8,161 | ₩7,920 | ₩8,161 | +2.70% | 4.6천 |
|---|
| 2025.12.16 | ₩8,054 | ₩8,188 | ₩7,973 | ₩8,094 | +0.50% | 2.6천 |
|---|
| 2025.12.15 | ₩8,362 | ₩8,362 | ₩8,067 | ₩8,228 | -1.60% | 3.3천 |
|---|
| 2025.12.12 | ₩7,973 | ₩8,362 | ₩7,973 | ₩8,322 | +4.37% | 9.3천 |
|---|
| 2025.12.11 | ₩8,040 | ₩8,281 | ₩7,920 | ₩8,134 | +1.17% | 2.4만 |
|---|
| 2025.12.10 | ₩7,652 | ₩8,040 | ₩7,370 | ₩7,866 | +2.80% | 6.6만 |
|---|
| 2025.12.09 | ₩7,357 | ₩7,866 | ₩7,357 | ₩7,464 | +1.46% | 6.4천 |
|---|
| 2025.12.08 | ₩7,464 | ₩7,638 | ₩7,343 | ₩7,343 | -1.62% | 2.3천 |
|---|
| 2025.12.05 | ₩7,102 | ₩7,558 | ₩6,982 | ₩7,558 | +6.42% | 2.1만 |
|---|
| 2025.12.04 | ₩7,142 | ₩7,437 | ₩6,834 | ₩6,982 | -2.25% | 4.7만 |
|---|
| 2025.12.03 | ₩6,325 | ₩7,236 | ₩6,325 | ₩7,035 | +11.23% | 8.4천 |
|---|
| 2025.12.02 | ₩6,445 | ₩6,700 | ₩6,352 | ₩6,700 | +3.95% | 1만 |
|---|
| 2025.12.01 | ₩6,579 | ₩6,579 | ₩6,298 | ₩6,352 | -3.46% | 1.2만 |
|---|
| 2025.11.28 | ₩6,553 | ₩6,700 | ₩6,472 | ₩6,486 | -1.02% | 7.2천 |
|---|
| 2025.11.26 | ₩6,365 | ₩7,183 | ₩6,325 | ₩6,432 | +1.05% | 2.4만 |
|---|
| 2025.11.25 | ₩6,298 | ₩6,472 | ₩6,271 | ₩6,271 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩6,258 | ₩6,445 | ₩6,258 | ₩6,325 | +1.07% | 1만 |
|---|
| 2025.11.21 | ₩6,110 | ₩6,271 | ₩6,057 | ₩6,271 | +2.63% | 8.6천 |
|---|
| 2025.11.20 | ₩6,432 | ₩6,486 | ₩6,084 | ₩6,164 | -4.17% | 1.2만 |
|---|
| 2025.11.19 | ₩6,231 | ₩6,526 | ₩6,204 | ₩6,352 | +1.94% | 1.5만 |
|---|
| 2025.11.18 | ₩6,633 | ₩6,633 | ₩6,110 | ₩6,110 | -7.88% | 3.1만 |
|---|
| 2025.11.17 | ₩7,035 | ₩7,049 | ₩6,271 | ₩6,579 | -6.48% | 7만 |
|---|
| 2025.11.14 | ₩7,437 | ₩7,518 | ₩7,236 | ₩7,236 | -2.70% | 5만 |
|---|
| 2025.11.13 | ₩8,375 | ₩8,375 | ₩7,973 | ₩8,107 | -3.20% | 6.4천 |
|---|
| 2025.11.12 | ₩8,523 | ₩8,523 | ₩8,214 | ₩8,214 | -3.62% | 7.5천 |
|---|
| 2025.11.11 | ₩8,214 | ₩8,429 | ₩8,214 | ₩8,402 | +2.28% | 1.3만 |
|---|
| 2025.11.10 | ₩8,067 | ₩8,482 | ₩7,973 | ₩8,147 | +1.00% | 3.1만 |
|---|
| 2025.11.07 | ₩8,335 | ₩8,402 | ₩8,121 | ₩8,174 | -1.93% | 8천 |
|---|
| 2025.11.06 | ₩8,255 | ₩8,456 | ₩8,134 | ₩8,456 | +2.44% | 2.5만 |
|---|
| 2025.11.05 | ₩8,174 | ₩8,442 | ₩8,134 | ₩8,442 | +3.28% | 6.2천 |
|---|
| 2025.11.04 | ₩8,295 | ₩8,295 | ₩7,973 | ₩8,040 | -3.07% | 4.4천 |
|---|
| 2025.11.03 | ₩8,268 | ₩8,362 | ₩7,906 | ₩8,322 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩8,255 | ₩8,415 | ₩8,255 | ₩8,362 | +1.30% | 1.1만 |
|---|
| 2025.10.30 | ₩8,228 | ₩8,228 | ₩8,094 | ₩8,161 | -0.81% | 4.7천 |
|---|
| 2025.10.29 | ₩8,295 | ₩8,456 | ₩7,893 | ₩8,080 | -2.58% | 4만 |
|---|
| 2025.10.28 | ₩8,255 | ₩8,911 | ₩8,255 | ₩8,255 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩8,255 | ₩9,045 | ₩8,201 | ₩8,362 | +1.30% | 3.8만 |
|---|
| 2025.10.24 | ₩8,228 | ₩8,255 | ₩8,147 | ₩8,147 | -0.98% | 1.1만 |
|---|
| 2025.10.23 | ₩8,402 | ₩8,402 | ₩8,054 | ₩8,121 | -3.35% | 1.4만 |
|---|
| 2025.10.22 | ₩8,188 | ₩8,697 | ₩8,054 | ₩8,697 | +6.22% | 7.6천 |
|---|
| 2025.10.21 | ₩8,214 | ₩8,496 | ₩8,134 | ₩8,214 | 0.00% | 9.2천 |
|---|
| 2025.10.20 | ₩8,348 | ₩8,348 | ₩8,161 | ₩8,255 | -1.12% | 1.1만 |
|---|
| 2025.10.17 | ₩8,509 | ₩8,509 | ₩8,121 | ₩8,121 | -4.57% | 8.9천 |
|---|
| 2025.10.16 | ₩8,898 | ₩8,898 | ₩8,375 | ₩8,375 | -5.87% | 1.3만 |
|---|
| 2025.10.15 | ₩8,670 | ₩9,179 | ₩8,295 | ₩8,884 | +2.47% | 7만 |
|---|
| 2025.10.14 | ₩9,099 | ₩9,367 | ₩8,737 | ₩8,737 | -3.98% | 6.1천 |
|---|
| 2025.10.13 | ₩9,112 | ₩9,353 | ₩8,817 | ₩8,817 | -3.24% | 2.7만 |
|---|
| 2025.10.10 | ₩8,978 | ₩9,367 | ₩8,978 | ₩9,112 | +1.49% | 2.7만 |
|---|