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 | ₩13,043 | ₩13,110 | ₩12,909 | ₩13,110 | +0.51% | 1.9천 |
| 2026.10.08 | ₩13,029 | ₩13,176 | ₩12,909 | ₩13,043 | +0.10% | 5.1천 |
| 2026.10.07 | ₩13,324 | ₩13,364 | ₩12,962 | ₩12,962 | -2.71% | 5.2천 |
| 2026.10.06 | ₩13,283 | ₩13,337 | ₩13,283 | ₩13,337 | +0.40% | 800 |
| 2026.10.05 | ₩13,043 | ₩13,110 | ₩12,936 | ₩13,043 | 0.00% | 1.1만 |
| 2026.10.02 | ₩13,110 | ₩13,110 | ₩12,855 | ₩13,043 | -0.51% | 5.8천 |
| 2026.10.01 | ₩13,110 | ₩13,110 | ₩12,775 | ₩12,842 | -2.04% | 4만 |
| 2026.09.30 | ₩13,217 | ₩13,243 | ₩13,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,110 |
| -0.81% |
| 2.5천 |
| 2026.09.29 | ₩13,270 | ₩13,511 | ₩13,270 | ₩13,297 | +0.20% | 2.9천 |
|---|
| 2026.09.28 | ₩13,083 | ₩13,524 | ₩12,962 | ₩13,217 | +1.02% | 4.5천 |
|---|
| 2026.09.25 | ₩13,324 | ₩13,324 | ₩12,936 | ₩13,283 | -0.30% | 5.1천 |
|---|
| 2026.09.24 | ₩13,324 | ₩13,484 | ₩13,324 | ₩13,337 | +0.10% | 2.1천 |
|---|
| 2026.09.23 | ₩13,417 | ₩13,471 | ₩13,176 | ₩13,364 | -0.40% | 7.9천 |
|---|
| 2026.09.22 | ₩13,511 | ₩13,511 | ₩13,123 | ₩13,364 | -1.09% | 3.6만 |
|---|
| 2026.09.21 | ₩13,110 | ₩13,591 | ₩13,029 | ₩13,551 | +3.37% | 3.2천 |
|---|
| 2026.09.18 | ₩13,110 | ₩13,364 | ₩12,949 | ₩13,310 | +1.53% | 1만 |
|---|
| 2026.09.17 | ₩12,869 | ₩13,350 | ₩12,789 | ₩13,350 | +3.74% | 3.3만 |
|---|
| 2026.09.16 | ₩12,882 | ₩13,176 | ₩12,655 | ₩12,855 | -0.21% | 3.2만 |
|---|
| 2026.09.15 | ₩13,043 | ₩13,163 | ₩12,708 | ₩12,815 | -1.74% | 2.1만 |
|---|
| 2026.09.14 | ₩13,110 | ₩13,176 | ₩12,989 | ₩12,989 | -0.92% | 1.5만 |
|---|
| 2026.09.11 | ₩13,257 | ₩13,257 | ₩12,882 | ₩13,176 | -0.61% | 8.1천 |
|---|
| 2026.09.10 | ₩13,163 | ₩13,377 | ₩13,069 | ₩13,270 | +0.81% | 1.1만 |
|---|
| 2026.09.09 | ₩13,123 | ₩13,310 | ₩13,096 | ₩13,257 | +1.02% | 8.5천 |
|---|
| 2026.09.08 | ₩13,136 | ₩13,404 | ₩13,110 | ₩13,163 | +0.20% | 1.6만 |
|---|
| 2026.09.04 | ₩13,337 | ₩13,337 | ₩13,110 | ₩13,243 | -0.70% | 1.2만 |
|---|
| 2026.09.03 | ₩13,243 | ₩13,431 | ₩13,243 | ₩13,377 | +1.01% | 1.4만 |
|---|
| 2026.09.02 | ₩13,150 | ₩13,497 | ₩13,150 | ₩13,377 | +1.73% | 1.6만 |
|---|
| 2026.09.01 | ₩13,176 | ₩13,404 | ₩13,163 | ₩13,270 | +0.71% | 7천 |
|---|
| 2026.08.31 | ₩13,190 | ₩13,377 | ₩13,069 | ₩13,096 | -0.71% | 2만 |
|---|
| 2026.08.28 | ₩13,778 | ₩13,778 | ₩13,230 | ₩13,297 | -3.50% | 5.6천 |
|---|
| 2026.08.27 | ₩13,377 | ₩13,591 | ₩13,377 | ₩13,404 | +0.20% | 3.2천 |
|---|
| 2026.08.26 | ₩13,176 | ₩13,832 | ₩13,176 | ₩13,404 | +1.73% | 7.4천 |
|---|
| 2026.08.25 | ₩13,203 | ₩13,538 | ₩13,016 | ₩13,163 | -0.30% | 2.7만 |
|---|
| 2026.08.24 | ₩13,457 | ₩13,457 | ₩13,056 | ₩13,163 | -2.19% | 5.5만 |
|---|
| 2026.08.21 | ₩13,497 | ₩14,033 | ₩13,444 | ₩13,457 | -0.30% | 1.1만 |
|---|
| 2026.08.20 | ₩13,564 | ₩13,725 | ₩13,083 | ₩13,497 | -0.49% | 8.4만 |
|---|
| 2026.08.19 | ₩13,056 | ₩13,885 | ₩12,855 | ₩13,551 | +3.79% | 4.9만 |
|---|
| 2026.08.18 | ₩13,016 | ₩13,190 | ₩12,882 | ₩13,056 | +0.31% | 1.5만 |
|---|
| 2026.08.17 | ₩13,377 | ₩13,377 | ₩12,775 | ₩12,976 | -3.00% | 10.1만 |
|---|
| 2026.08.14 | ₩14,340 | ₩14,340 | ₩13,043 | ₩13,444 | -6.25% | 9.2만 |
|---|
| 2026.08.13 | ₩14,661 | ₩14,902 | ₩14,528 | ₩14,581 | -0.55% | 4.5만 |
|---|
| 2026.08.12 | ₩14,447 | ₩14,795 | ₩14,006 | ₩14,688 | +1.67% | 2.7만 |
|---|
| 2026.08.11 | ₩14,795 | ₩14,835 | ₩14,206 | ₩14,648 | -0.99% | 1.5만 |
|---|
| 2026.08.10 | ₩14,849 | ₩14,849 | ₩14,541 | ₩14,675 | -1.17% | 1.2만 |
|---|
| 2026.08.07 | ₩14,648 | ₩14,755 | ₩14,394 | ₩14,715 | +0.46% | 9.7천 |
|---|
| 2026.08.06 | ₩14,474 | ₩15,130 | ₩14,206 | ₩14,742 | +1.85% | 4.2만 |
|---|
| 2026.08.05 | ₩14,929 | ₩15,223 | ₩14,046 | ₩14,380 | -3.67% | 1.5만 |
|---|
| 2026.08.04 | ₩14,701 | ₩15,049 | ₩14,594 | ₩14,808 | +0.73% | 2.8만 |
|---|
| 2026.08.03 | ₩15,156 | ₩15,156 | ₩14,701 | ₩14,768 | -2.56% | 1.6만 |
|---|
| 2026.07.31 | ₩14,688 | ₩15,183 | ₩14,675 | ₩14,996 | +2.09% | 1만 |
|---|
| 2026.07.30 | ₩14,728 | ₩15,009 | ₩14,474 | ₩14,795 | +0.45% | 2.5만 |
|---|
| 2026.07.29 | ₩14,982 | ₩14,982 | ₩14,581 | ₩14,728 | -1.70% | 2.5만 |
|---|
| 2026.07.28 | ₩15,049 | ₩15,183 | ₩14,956 | ₩15,036 | -0.09% | 8.7천 |
|---|
| 2026.07.27 | ₩14,849 | ₩15,036 | ₩14,768 | ₩14,889 | +0.27% | 1.5만 |
|---|
| 2026.07.24 | ₩14,594 | ₩14,942 | ₩14,594 | ₩14,755 | +1.10% | 8.7천 |
|---|
| 2026.07.23 | ₩14,715 | ₩14,929 | ₩14,581 | ₩14,621 | -0.64% | 2만 |
|---|
| 2026.07.22 | ₩14,875 | ₩15,611 | ₩14,648 | ₩14,889 | +0.09% | 2.4만 |
|---|
| 2026.07.21 | ₩14,822 | ₩15,571 | ₩14,768 | ₩14,982 | +1.08% | 1.6만 |
|---|
| 2026.07.20 | ₩14,795 | ₩15,076 | ₩14,487 | ₩14,915 | +0.81% | 2.5만 |
|---|
| 2026.07.17 | ₩15,076 | ₩15,076 | ₩14,594 | ₩14,889 | -1.24% | 9.1천 |
|---|
| 2026.07.16 | ₩14,487 | ₩15,263 | ₩14,273 | ₩14,889 | +2.77% | 4.8만 |
|---|
| 2026.07.15 | ₩15,571 | ₩15,785 | ₩14,300 | ₩14,354 | -7.82% | 5만 |
|---|
| 2026.07.14 | ₩14,862 | ₩16,186 | ₩14,862 | ₩15,678 | +5.49% | 5.9만 |
|---|
| 2026.07.13 | ₩14,648 | ₩14,969 | ₩14,648 | ₩14,822 | +1.19% | 3만 |
|---|
| 2026.07.10 | ₩15,344 | ₩15,504 | ₩14,528 | ₩14,568 | -5.06% | 3.5만 |
|---|
| 2026.07.09 | ₩14,073 | ₩15,384 | ₩14,073 | ₩15,330 | +8.94% | 4.9만 |
|---|
| 2026.07.08 | ₩14,033 | ₩14,313 | ₩13,912 | ₩14,220 | +1.33% | 4.2만 |
|---|
| 2026.07.07 | ₩13,712 | ₩14,180 | ₩13,431 | ₩13,832 | +0.88% | 3.8만 |
|---|
| 2026.07.06 | ₩13,859 | ₩13,979 | ₩13,283 | ₩13,457 | -2.90% | 2.3만 |
|---|
| 2026.07.02 | ₩13,885 | ₩14,621 | ₩13,350 | ₩13,765 | -0.87% | 4.1만 |
|---|
| 2026.07.01 | ₩13,631 | ₩14,929 | ₩13,631 | ₩14,715 | +7.95% | 5.6만 |
|---|
| 2026.06.30 | ₩13,390 | ₩13,712 | ₩13,217 | ₩13,444 | +0.40% | 6.9만 |
|---|
| 2026.06.29 | ₩13,457 | ₩13,457 | ₩12,949 | ₩13,257 | -1.49% | 2.2만 |
|---|
| 2026.06.26 | ₩13,364 | ₩13,404 | ₩12,775 | ₩13,096 | -2.00% | 2.7만 |
|---|
| 2026.06.25 | ₩13,203 | ₩13,377 | ₩13,056 | ₩13,230 | +0.20% | 1.5만 |
|---|
| 2026.06.24 | ₩13,337 | ₩13,511 | ₩12,722 | ₩13,096 | -1.81% | 3.9만 |
|---|
| 2026.06.23 | ₩13,136 | ₩13,364 | ₩12,882 | ₩13,203 | +0.51% | 2.9만 |
|---|
| 2026.06.22 | ₩13,043 | ₩13,176 | ₩12,748 | ₩13,043 | 0.00% | 5.9만 |
|---|
| 2026.06.18 | ₩12,427 | ₩12,815 | ₩12,427 | ₩12,695 | +2.15% | 3.4만 |
|---|
| 2026.06.17 | ₩12,521 | ₩12,802 | ₩12,374 | ₩12,561 | +0.32% | 2.9만 |
|---|
| 2026.06.16 | ₩12,735 | ₩12,762 | ₩12,548 | ₩12,548 | -1.47% | 1.4만 |
|---|
| 2026.06.15 | ₩12,829 | ₩12,962 | ₩12,735 | ₩12,748 | -0.63% | 9.7천 |
|---|
| 2026.06.12 | ₩12,882 | ₩13,150 | ₩12,748 | ₩12,949 | +0.52% | 9.4천 |
|---|
| 2026.06.11 | ₩13,136 | ₩13,217 | ₩12,735 | ₩13,029 | -0.81% | 1.1만 |
|---|
| 2026.06.10 | ₩13,110 | ₩13,578 | ₩12,855 | ₩12,936 | -1.33% | 3.2만 |
|---|
| 2026.06.09 | ₩12,962 | ₩13,110 | ₩12,869 | ₩13,069 | +0.83% | 1.8만 |
|---|
| 2026.06.08 | ₩12,855 | ₩13,364 | ₩12,855 | ₩12,976 | +0.94% | 2.1만 |
|---|
| 2026.06.05 | ₩13,069 | ₩13,136 | ₩12,534 | ₩12,855 | -1.64% | 1.3만 |
|---|
| 2026.06.04 | ₩13,551 | ₩13,551 | ₩13,136 | ₩13,203 | -2.57% | 8.7천 |
|---|
| 2026.06.03 | ₩13,217 | ₩13,645 | ₩13,043 | ₩13,444 | +1.72% | 1.6만 |
|---|
| 2026.06.02 | ₩13,069 | ₩13,337 | ₩12,427 | ₩13,096 | +0.20% | 4만 |
|---|
| 2026.06.01 | ₩13,551 | ₩13,952 | ₩12,922 | ₩12,936 | -4.54% | 1.8만 |
|---|
| 2026.05.29 | ₩13,283 | ₩14,006 | ₩13,083 | ₩13,698 | +3.12% | 3만 |
|---|
| 2026.05.28 | ₩13,859 | ₩13,966 | ₩12,909 | ₩13,243 | -4.44% | 3.8만 |
|---|
| 2026.05.27 | ₩14,126 | ₩14,380 | ₩13,912 | ₩14,220 | +0.66% | 2.1만 |
|---|
| 2026.05.26 | ₩13,605 | ₩14,380 | ₩13,605 | ₩14,046 | +3.24% | 6.7만 |
|---|
| 2026.05.22 | ₩13,390 | ₩13,645 | ₩12,989 | ₩13,538 | +1.10% | 3.4만 |
|---|
| 2026.05.21 | ₩13,110 | ₩13,417 | ₩12,922 | ₩13,390 | +2.14% | 2.6만 |
|---|
| 2026.05.20 | ₩13,524 | ₩13,712 | ₩12,855 | ₩13,217 | -2.27% | 2.5만 |
|---|
| 2026.05.19 | ₩13,243 | ₩13,712 | ₩12,962 | ₩13,645 | +3.03% | 4.3만 |
|---|
| 2026.05.18 | ₩12,106 | ₩13,712 | ₩12,106 | ₩13,257 | +9.50% | 11.8만 |
|---|
| 2026.05.15 | ₩11,237 | ₩11,932 | ₩11,237 | ₩11,932 | +6.19% | 6.1만 |
|---|
| 2026.05.14 | ₩11,371 | ₩11,504 | ₩11,049 | ₩11,049 | -2.82% | 2.5만 |
|---|
| 2026.05.13 | ₩11,531 | ₩11,745 | ₩11,183 | ₩11,183 | -3.02% | 1.8만 |
|---|
| 2026.05.12 | ₩11,290 | ₩11,451 | ₩11,170 | ₩11,210 | -0.71% | 9.7천 |
|---|
| 2026.05.11 | ₩10,956 | ₩11,357 | ₩10,862 | ₩11,304 | +3.17% | 1.5만 |
|---|
| 2026.05.08 | ₩11,357 | ₩11,571 | ₩10,662 | ₩10,769 | -5.18% | 2.3만 |
|---|
| 2026.05.07 | ₩11,451 | ₩11,799 | ₩11,210 | ₩11,330 | -1.05% | 3.2만 |
|---|
| 2026.05.06 | ₩11,892 | ₩12,146 | ₩11,518 | ₩11,585 | -2.59% | 5.5만 |
|---|
| 2026.05.05 | ₩11,665 | ₩11,986 | ₩11,665 | ₩11,892 | +1.95% | 1.6만 |
|---|
| 2026.05.04 | ₩11,678 | ₩12,026 | ₩11,504 | ₩11,665 | -0.11% | 3.3만 |
|---|
| 2026.05.01 | ₩11,344 | ₩11,799 | ₩11,317 | ₩11,678 | +2.95% | 1.8만 |
|---|
| 2026.04.30 | ₩11,277 | ₩11,357 | ₩11,210 | ₩11,317 | +0.36% | 1.3만 |
|---|
| 2026.04.29 | ₩11,049 | ₩11,371 | ₩11,049 | ₩11,290 | +2.18% | 1.6만 |
|---|
| 2026.04.28 | ₩11,036 | ₩11,277 | ₩11,036 | ₩11,170 | +1.21% | 2.2만 |
|---|
| 2026.04.27 | ₩11,049 | ₩11,170 | ₩10,902 | ₩11,036 | -0.12% | 2.3만 |
|---|
| 2026.04.24 | ₩10,849 | ₩11,317 | ₩10,795 | ₩11,183 | +3.08% | 3만 |
|---|
| 2026.04.23 | ₩10,340 | ₩10,822 | ₩10,340 | ₩10,702 | +3.49% | 9.6천 |
|---|
| 2026.04.22 | ₩10,568 | ₩10,568 | ₩10,421 | ₩10,461 | -1.01% | 5.2천 |
|---|
| 2026.04.21 | ₩10,621 | ₩10,688 | ₩10,300 | ₩10,327 | -2.77% | 2만 |
|---|
| 2026.04.20 | ₩10,528 | ₩10,835 | ₩10,528 | ₩10,728 | +1.91% | 2만 |
|---|
| 2026.04.17 | ₩10,073 | ₩11,009 | ₩10,060 | ₩10,675 | +5.98% | 4.7만 |
|---|
| 2026.04.16 | ₩10,060 | ₩10,233 | ₩10,033 | ₩10,086 | +0.27% | 1.9만 |
|---|
| 2026.04.15 | ₩10,300 | ₩10,448 | ₩10,033 | ₩10,167 | -1.30% | 3.1만 |
|---|
| 2026.04.14 | ₩9,739 | ₩10,461 | ₩9,739 | ₩10,340 | +6.18% | 8.1만 |
|---|
| 2026.04.13 | ₩9,391 | ₩9,765 | ₩9,391 | ₩9,511 | +1.28% | 3.8만 |
|---|
| 2026.04.10 | ₩9,819 | ₩9,819 | ₩9,417 | ₩9,471 | -3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩9,030 | ₩10,033 | ₩9,030 | ₩9,618 | +6.52% | 8.4만 |
|---|
| 2026.04.08 | ₩8,856 | ₩8,869 | ₩8,535 | ₩8,535 | -3.63% | 3.7만 |
|---|
| 2026.04.07 | ₩8,802 | ₩8,842 | ₩8,708 | ₩8,829 | +0.30% | 5.4천 |
|---|
| 2026.04.06 | ₩8,521 | ₩8,842 | ₩8,468 | ₩8,842 | +3.77% | 2.9만 |
|---|
| 2026.04.02 | ₩8,508 | ₩8,762 | ₩8,361 | ₩8,615 | +1.26% | 6.9천 |
|---|
| 2026.04.01 | ₩8,682 | ₩8,682 | ₩8,468 | ₩8,494 | -2.16% | 7.5천 |
|---|
| 2026.03.31 | ₩8,588 | ₩8,816 | ₩8,387 | ₩8,468 | -1.40% | 2.4만 |
|---|
| 2026.03.30 | ₩8,695 | ₩8,722 | ₩8,321 | ₩8,601 | -1.08% | 1.4만 |
|---|
| 2026.03.27 | ₩8,655 | ₩8,722 | ₩8,494 | ₩8,722 | +0.77% | 9.5천 |
|---|
| 2026.03.26 | ₩8,481 | ₩8,749 | ₩8,428 | ₩8,735 | +3.00% | 7.7천 |
|---|
| 2026.03.25 | ₩8,575 | ₩8,628 | ₩8,561 | ₩8,615 | +0.47% | 2.9천 |
|---|
| 2026.03.24 | ₩8,601 | ₩8,615 | ₩8,428 | ₩8,548 | -0.62% | 8.9천 |
|---|
| 2026.03.23 | ₩8,535 | ₩8,575 | ₩8,428 | ₩8,575 | +0.47% | 5천 |
|---|
| 2026.03.20 | ₩8,387 | ₩8,387 | ₩8,026 | ₩8,120 | -3.19% | 4.1만 |
|---|
| 2026.03.19 | ₩8,160 | ₩8,227 | ₩8,066 | ₩8,227 | +0.82% | 3.9천 |
|---|
| 2026.03.18 | ₩8,107 | ₩8,120 | ₩8,040 | ₩8,080 | -0.33% | 7.3천 |
|---|
| 2026.03.17 | ₩8,468 | ₩8,468 | ₩8,026 | ₩8,093 | -4.42% | 4.4만 |
|---|
| 2026.03.16 | ₩8,682 | ₩8,682 | ₩8,454 | ₩8,548 | -1.54% | 4.6천 |
|---|
| 2026.03.13 | ₩8,842 | ₩8,963 | ₩8,468 | ₩8,521 | -3.63% | 1.7만 |
|---|
| 2026.03.12 | ₩8,762 | ₩8,869 | ₩8,762 | ₩8,869 | +1.22% | 1.1천 |
|---|
| 2026.03.11 | ₩8,869 | ₩8,923 | ₩8,856 | ₩8,896 | +0.30% | 9.4천 |
|---|
| 2026.03.10 | ₩8,548 | ₩8,896 | ₩8,548 | ₩8,869 | +3.76% | 1.4만 |
|---|
| 2026.03.09 | ₩8,588 | ₩8,682 | ₩8,374 | ₩8,668 | +0.93% | 1.3만 |
|---|
| 2026.03.06 | ₩8,428 | ₩8,842 | ₩8,374 | ₩8,829 | +4.76% | 1.5만 |
|---|
| 2026.03.05 | ₩8,588 | ₩8,588 | ₩8,321 | ₩8,494 | -1.09% | 3.8만 |
|---|
| 2026.03.04 | ₩8,441 | ₩8,642 | ₩8,294 | ₩8,642 | +2.38% | 1.2만 |
|---|
| 2026.03.03 | ₩8,695 | ₩8,762 | ₩8,267 | ₩8,561 | -1.54% | 1.7만 |
|---|
| 2026.03.02 | ₩8,949 | ₩8,949 | ₩8,695 | ₩8,749 | -2.24% | 3.2천 |
|---|
| 2026.02.27 | ₩8,749 | ₩8,789 | ₩8,535 | ₩8,789 | +0.46% | 3.3천 |
|---|
| 2026.02.26 | ₩8,722 | ₩8,816 | ₩8,494 | ₩8,762 | +0.46% | 3.3천 |
|---|
| 2026.02.25 | ₩8,695 | ₩8,856 | ₩8,695 | ₩8,789 | +1.08% | 1.7천 |
|---|
| 2026.02.24 | ₩8,601 | ₩8,896 | ₩8,575 | ₩8,775 | +2.02% | 8.2천 |
|---|
| 2026.02.23 | ₩8,428 | ₩8,561 | ₩8,347 | ₩8,561 | +1.59% | 3.2천 |
|---|
| 2026.02.20 | ₩8,923 | ₩8,976 | ₩8,468 | ₩8,588 | -3.75% | 3만 |
|---|
| 2026.02.19 | ₩8,695 | ₩8,923 | ₩8,628 | ₩8,923 | +2.62% | 4.9천 |
|---|
| 2026.02.18 | ₩8,361 | ₩8,668 | ₩8,361 | ₩8,668 | +3.68% | 7.7천 |
|---|
| 2026.02.17 | ₩8,816 | ₩8,816 | ₩8,294 | ₩8,347 | -5.31% | 2.2만 |
|---|
| 2026.02.13 | ₩8,775 | ₩9,070 | ₩8,762 | ₩8,829 | +0.61% | 5.4천 |
|---|
| 2026.02.12 | ₩8,682 | ₩8,869 | ₩8,668 | ₩8,856 | +2.00% | 9.9천 |
|---|
| 2026.02.11 | ₩8,695 | ₩8,869 | ₩8,548 | ₩8,682 | -0.15% | 1.2만 |
|---|
| 2026.02.10 | ₩8,923 | ₩9,030 | ₩8,601 | ₩8,869 | -0.60% | 2만 |
|---|
| 2026.02.09 | ₩8,347 | ₩8,936 | ₩8,294 | ₩8,882 | +6.41% | 2.4만 |
|---|
| 2026.02.06 | ₩8,227 | ₩8,535 | ₩8,107 | ₩8,347 | +1.46% | 7.8천 |
|---|
| 2026.02.05 | ₩8,026 | ₩8,173 | ₩8,026 | ₩8,173 | +1.83% | 1만 |
|---|
| 2026.02.04 | ₩7,812 | ₩8,120 | ₩7,692 | ₩8,120 | +3.94% | 2.7만 |
|---|
| 2026.02.03 | ₩8,240 | ₩8,240 | ₩7,759 | ₩7,812 | -5.19% | 4.1만 |
|---|
| 2026.02.02 | ₩8,160 | ₩8,267 | ₩8,160 | ₩8,173 | +0.16% | 2만 |
|---|
| 2026.01.30 | ₩8,026 | ₩8,294 | ₩8,026 | ₩8,053 | +0.33% | 8.9천 |
|---|
| 2026.01.29 | ₩8,628 | ₩8,762 | ₩8,080 | ₩8,080 | -6.36% | 5.4만 |
|---|
| 2026.01.28 | ₩8,508 | ₩8,642 | ₩8,267 | ₩8,521 | +0.16% | 2.5만 |
|---|
| 2026.01.27 | ₩8,454 | ₩8,508 | ₩8,227 | ₩8,387 | -0.79% | 2.1만 |
|---|
| 2026.01.26 | ₩8,762 | ₩8,762 | ₩8,387 | ₩8,441 | -3.66% | 1.6만 |
|---|
| 2026.01.23 | ₩8,762 | ₩8,923 | ₩8,361 | ₩8,374 | -4.43% | 2.7만 |
|---|
| 2026.01.22 | ₩8,722 | ₩8,989 | ₩8,722 | ₩8,775 | +0.61% | 1만 |
|---|
| 2026.01.21 | ₩8,722 | ₩9,257 | ₩8,494 | ₩9,096 | +4.29% | 1.1만 |
|---|
| 2026.01.20 | ₩8,414 | ₩8,722 | ₩8,414 | ₩8,722 | +3.66% | 1.4만 |
|---|
| 2026.01.16 | ₩9,083 | ₩9,203 | ₩8,387 | ₩8,508 | -6.33% | 4.1만 |
|---|
| 2026.01.15 | ₩8,909 | ₩9,096 | ₩8,856 | ₩8,882 | -0.30% | 3.7만 |
|---|
| 2026.01.14 | ₩8,869 | ₩9,070 | ₩8,856 | ₩8,856 | -0.15% | 3.5천 |
|---|
| 2026.01.13 | ₩8,869 | ₩9,030 | ₩8,856 | ₩8,896 | +0.30% | 1.6만 |
|---|
| 2026.01.12 | ₩8,829 | ₩9,096 | ₩8,762 | ₩8,923 | +1.06% | 1.5만 |
|---|
| 2026.01.09 | ₩8,829 | ₩9,217 | ₩8,695 | ₩8,695 | -1.52% | 2.2만 |
|---|
| 2026.01.08 | ₩8,227 | ₩9,083 | ₩8,227 | ₩8,789 | +6.83% | 3.8만 |
|---|
| 2026.01.07 | ₩8,588 | ₩8,829 | ₩8,321 | ₩8,347 | -2.80% | 3.7만 |
|---|
| 2026.01.06 | ₩8,026 | ₩8,535 | ₩8,026 | ₩8,494 | +5.83% | 2.2만 |
|---|
| 2026.01.05 | ₩7,866 | ₩8,187 | ₩7,759 | ₩8,093 | +2.89% | 2.2만 |
|---|
| 2026.01.02 | ₩8,160 | ₩8,160 | ₩7,866 | ₩7,919 | -2.95% | 6.7만 |
|---|
| 2025.12.31 | ₩8,307 | ₩8,307 | ₩8,160 | ₩8,227 | -0.97% | 1.1만 |
|---|
| 2025.12.30 | ₩8,428 | ₩8,668 | ₩8,040 | ₩8,173 | -3.02% | 2.1만 |
|---|
| 2025.12.29 | ₩8,187 | ₩8,682 | ₩8,160 | ₩8,227 | +0.49% | 5.8만 |
|---|
| 2025.12.26 | ₩8,214 | ₩9,524 | ₩7,839 | ₩8,187 | -0.33% | 33.6만 |
|---|
| 2025.12.24 | ₩7,973 | ₩8,080 | ₩7,759 | ₩7,759 | -2.68% | 2.7천 |
|---|
| 2025.12.23 | ₩7,892 | ₩8,053 | ₩7,759 | ₩7,785 | -1.36% | 4.5만 |
|---|
| 2025.12.22 | ₩7,906 | ₩8,147 | ₩7,892 | ₩7,892 | -0.17% | 3.8천 |
|---|
| 2025.12.19 | ₩8,066 | ₩8,280 | ₩7,959 | ₩7,986 | -1.00% | 8.8천 |
|---|
| 2025.12.18 | ₩8,160 | ₩8,214 | ₩7,906 | ₩8,214 | +0.66% | 1.1만 |
|---|
| 2025.12.17 | ₩7,933 | ₩8,147 | ₩7,906 | ₩8,147 | +2.70% | 4.6천 |
|---|
| 2025.12.16 | ₩8,040 | ₩8,173 | ₩7,959 | ₩8,080 | +0.50% | 2.6천 |
|---|
| 2025.12.15 | ₩8,347 | ₩8,347 | ₩8,053 | ₩8,214 | -1.60% | 3.3천 |
|---|
| 2025.12.12 | ₩7,959 | ₩8,347 | ₩7,959 | ₩8,307 | +4.37% | 9.3천 |
|---|
| 2025.12.11 | ₩8,026 | ₩8,267 | ₩7,906 | ₩8,120 | +1.17% | 2.4만 |
|---|
| 2025.12.10 | ₩7,638 | ₩8,026 | ₩7,357 | ₩7,852 | +2.80% | 6.6만 |
|---|
| 2025.12.09 | ₩7,344 | ₩7,852 | ₩7,344 | ₩7,451 | +1.46% | 6.4천 |
|---|
| 2025.12.08 | ₩7,451 | ₩7,625 | ₩7,331 | ₩7,331 | -1.62% | 2.3천 |
|---|
| 2025.12.05 | ₩7,090 | ₩7,545 | ₩6,969 | ₩7,545 | +6.42% | 2.1만 |
|---|
| 2025.12.04 | ₩7,130 | ₩7,424 | ₩6,822 | ₩6,969 | -2.25% | 4.7만 |
|---|
| 2025.12.03 | ₩6,314 | ₩7,224 | ₩6,314 | ₩7,023 | +11.23% | 8.4천 |
|---|
| 2025.12.02 | ₩6,434 | ₩6,689 | ₩6,341 | ₩6,689 | +3.95% | 1만 |
|---|
| 2025.12.01 | ₩6,568 | ₩6,568 | ₩6,287 | ₩6,341 | -3.46% | 1.2만 |
|---|
| 2025.11.28 | ₩6,541 | ₩6,689 | ₩6,461 | ₩6,475 | -1.02% | 7.2천 |
|---|
| 2025.11.26 | ₩6,354 | ₩7,170 | ₩6,314 | ₩6,421 | +1.05% | 2.4만 |
|---|
| 2025.11.25 | ₩6,287 | ₩6,461 | ₩6,260 | ₩6,260 | -0.43% | 1.3만 |
|---|
| 2025.11.24 | ₩6,247 | ₩6,434 | ₩6,247 | ₩6,314 | +1.07% | 1만 |
|---|
| 2025.11.21 | ₩6,100 | ₩6,260 | ₩6,046 | ₩6,260 | +2.63% | 8.6천 |
|---|
| 2025.11.20 | ₩6,421 | ₩6,475 | ₩6,073 | ₩6,153 | -4.17% | 1.2만 |
|---|
| 2025.11.19 | ₩6,220 | ₩6,515 | ₩6,194 | ₩6,341 | +1.94% | 1.5만 |
|---|
| 2025.11.18 | ₩6,622 | ₩6,622 | ₩6,100 | ₩6,100 | -7.88% | 3.1만 |
|---|
| 2025.11.17 | ₩7,023 | ₩7,036 | ₩6,260 | ₩6,568 | -6.48% | 7만 |
|---|
| 2025.11.14 | ₩7,424 | ₩7,505 | ₩7,224 | ₩7,224 | -2.70% | 5만 |
|---|
| 2025.11.13 | ₩8,361 | ₩8,361 | ₩7,959 | ₩8,093 | -3.20% | 6.4천 |
|---|
| 2025.11.12 | ₩8,508 | ₩8,508 | ₩8,200 | ₩8,200 | -3.62% | 7.5천 |
|---|
| 2025.11.11 | ₩8,200 | ₩8,414 | ₩8,200 | ₩8,387 | +2.28% | 1.3만 |
|---|
| 2025.11.10 | ₩8,053 | ₩8,468 | ₩7,959 | ₩8,133 | +1.00% | 3.1만 |
|---|
| 2025.11.07 | ₩8,321 | ₩8,387 | ₩8,107 | ₩8,160 | -1.93% | 8천 |
|---|
| 2025.11.06 | ₩8,240 | ₩8,441 | ₩8,120 | ₩8,441 | +2.44% | 2.5만 |
|---|
| 2025.11.05 | ₩8,160 | ₩8,428 | ₩8,120 | ₩8,428 | +3.28% | 6.2천 |
|---|
| 2025.11.04 | ₩8,280 | ₩8,280 | ₩7,959 | ₩8,026 | -3.07% | 4.4천 |
|---|
| 2025.11.03 | ₩8,254 | ₩8,347 | ₩7,892 | ₩8,307 | +0.65% | 1.2만 |
|---|
| 2025.10.31 | ₩8,240 | ₩8,401 | ₩8,240 | ₩8,347 | +1.30% | 1.1만 |
|---|
| 2025.10.30 | ₩8,214 | ₩8,214 | ₩8,080 | ₩8,147 | -0.81% | 4.7천 |
|---|
| 2025.10.29 | ₩8,280 | ₩8,441 | ₩7,879 | ₩8,066 | -2.58% | 4만 |
|---|
| 2025.10.28 | ₩8,240 | ₩8,896 | ₩8,240 | ₩8,240 | 0.00% | 6만 |
|---|
| 2025.10.27 | ₩8,240 | ₩9,030 | ₩8,187 | ₩8,347 | +1.30% | 3.8만 |
|---|
| 2025.10.24 | ₩8,214 | ₩8,240 | ₩8,133 | ₩8,133 | -0.98% | 1.1만 |
|---|
| 2025.10.23 | ₩8,387 | ₩8,387 | ₩8,040 | ₩8,107 | -3.35% | 1.4만 |
|---|
| 2025.10.22 | ₩8,173 | ₩8,682 | ₩8,040 | ₩8,682 | +6.22% | 7.6천 |
|---|
| 2025.10.21 | ₩8,200 | ₩8,481 | ₩8,120 | ₩8,200 | 0.00% | 9.2천 |
|---|
| 2025.10.20 | ₩8,334 | ₩8,334 | ₩8,147 | ₩8,240 | -1.12% | 1.1만 |
|---|
| 2025.10.17 | ₩8,494 | ₩8,494 | ₩8,107 | ₩8,107 | -4.57% | 8.9천 |
|---|
| 2025.10.16 | ₩8,882 | ₩8,882 | ₩8,361 | ₩8,361 | -5.87% | 1.3만 |
|---|
| 2025.10.15 | ₩8,655 | ₩9,163 | ₩8,280 | ₩8,869 | +2.47% | 7만 |
|---|
| 2025.10.14 | ₩9,083 | ₩9,351 | ₩8,722 | ₩8,722 | -3.98% | 6.1천 |
|---|
| 2025.10.13 | ₩9,096 | ₩9,337 | ₩8,802 | ₩8,802 | -3.24% | 2.7만 |
|---|
| 2025.10.10 | ₩8,963 | ₩9,351 | ₩8,963 | ₩9,096 | +1.49% | 2.7만 |
|---|