시장 데이터를 불러오는 중
전체 종목
인플락스 과거 주가
InflaRx N.V. - Common Stock · IFRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InflaRx N.V. - Common Stock · IFRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,078 | ₩2,273 | ₩2,073 | ₩2,145 | +3.23% | 74.1만 |
| 2026.10.08 | ₩2,078 | ₩2,145 | ₩1,971 | ₩2,052 | -1.29% | 114.2만 |
| 2026.10.07 | ₩2,145 | ₩2,145 | ₩2,078 | ₩2,092 | -2.50% | 45.9만 |
| 2026.10.06 | ₩2,266 | ₩2,387 | ₩2,099 | ₩2,119 | -6.51% | 72.1만 |
| 2026.10.05 | ₩2,280 | ₩2,306 | ₩2,212 | ₩2,253 | -1.18% | 70.1만 |
| 2026.10.02 | ₩2,333 | ₩2,414 | ₩2,306 | ₩2,306 | -1.15% | 42.2만 |
| 2026.10.01 | ₩2,454 | ₩2,489 | ₩2,293 | ₩2,293 | -6.56% | 37만 |
| 2026.09.30 | ₩2,507 | ₩2,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,414 |
| -3.74% |
| 30.2만 |
| 2026.09.29 | ₩2,454 | ₩2,534 | ₩2,414 | ₩2,481 | +1.09% | 26.8만 |
|---|
| 2026.09.28 | ₩2,521 | ₩2,620 | ₩2,414 | ₩2,440 | -3.19% | 42.6만 |
|---|
| 2026.09.25 | ₩2,601 | ₩2,735 | ₩2,507 | ₩2,534 | -2.58% | 40만 |
|---|
| 2026.09.24 | ₩2,642 | ₩2,709 | ₩2,534 | ₩2,588 | -2.03% | 51만 |
|---|
| 2026.09.23 | ₩2,789 | ₩2,802 | ₩2,628 | ₩2,628 | -5.77% | 56.5만 |
|---|
| 2026.09.22 | ₩2,843 | ₩2,937 | ₩2,737 | ₩2,789 | -1.89% | 57.1만 |
|---|
| 2026.09.21 | ₩2,829 | ₩2,937 | ₩2,769 | ₩2,843 | +0.47% | 34.5만 |
|---|
| 2026.09.18 | ₩2,776 | ₩2,829 | ₩2,715 | ₩2,802 | +0.97% | 29.3만 |
|---|
| 2026.09.17 | ₩2,749 | ₩2,816 | ₩2,655 | ₩2,762 | +0.49% | 65.8만 |
|---|
| 2026.09.16 | ₩2,709 | ₩2,774 | ₩2,668 | ₩2,735 | +0.99% | 82.1만 |
|---|
| 2026.09.15 | ₩2,843 | ₩2,903 | ₩2,668 | ₩2,709 | -4.72% | 58만 |
|---|
| 2026.09.14 | ₩2,883 | ₩2,950 | ₩2,816 | ₩2,843 | -1.40% | 54.6만 |
|---|
| 2026.09.11 | ₩2,776 | ₩2,829 | ₩2,735 | ₩2,802 | +0.97% | 33.4만 |
|---|
| 2026.09.10 | ₩2,749 | ₩2,776 | ₩2,655 | ₩2,749 | 0.00% | 60.9만 |
|---|
| 2026.09.09 | ₩2,883 | ₩2,883 | ₩2,749 | ₩2,802 | -2.79% | 76만 |
|---|
| 2026.09.08 | ₩2,937 | ₩3,030 | ₩2,829 | ₩2,910 | -0.91% | 40.9만 |
|---|
| 2026.09.04 | ₩2,963 | ₩3,187 | ₩2,896 | ₩2,977 | +0.45% | 39.4만 |
|---|
| 2026.09.03 | ₩3,084 | ₩3,179 | ₩2,923 | ₩2,990 | -3.04% | 66.6만 |
|---|
| 2026.09.02 | ₩2,896 | ₩3,138 | ₩2,860 | ₩3,071 | +6.02% | 57.2만 |
|---|
| 2026.09.01 | ₩2,843 | ₩3,044 | ₩2,802 | ₩2,896 | +1.89% | 47.3만 |
|---|
| 2026.08.31 | ₩2,963 | ₩2,990 | ₩2,802 | ₩2,856 | -3.62% | 44.7만 |
|---|
| 2026.08.28 | ₩3,057 | ₩3,178 | ₩2,963 | ₩2,990 | -2.19% | 61만 |
|---|
| 2026.08.27 | ₩3,218 | ₩3,265 | ₩3,010 | ₩3,044 | -5.42% | 140.6만 |
|---|
| 2026.08.26 | ₩3,285 | ₩3,352 | ₩3,124 | ₩3,245 | -1.22% | 171.4만 |
|---|
| 2026.08.25 | ₩2,762 | ₩3,299 | ₩2,695 | ₩3,299 | +19.42% | 389.3만 |
|---|
| 2026.08.24 | ₩2,816 | ₩2,829 | ₩2,722 | ₩2,749 | -2.38% | 33.7만 |
|---|
| 2026.08.21 | ₩2,722 | ₩2,843 | ₩2,715 | ₩2,816 | +3.45% | 42만 |
|---|
| 2026.08.20 | ₩2,843 | ₩2,883 | ₩2,689 | ₩2,709 | -4.72% | 58.8만 |
|---|
| 2026.08.19 | ₩2,923 | ₩2,977 | ₩2,802 | ₩2,843 | -2.75% | 95.8만 |
|---|
| 2026.08.18 | ₩2,749 | ₩2,923 | ₩2,729 | ₩2,923 | +6.34% | 55.7만 |
|---|
| 2026.08.17 | ₩2,735 | ₩2,809 | ₩2,722 | ₩2,776 | +1.47% | 56.5만 |
|---|
| 2026.08.14 | ₩2,695 | ₩2,749 | ₩2,575 | ₩2,735 | +1.49% | 146.8만 |
|---|
| 2026.08.13 | ₩2,709 | ₩2,756 | ₩2,635 | ₩2,695 | -0.50% | 189.9만 |
|---|
| 2026.08.12 | ₩2,668 | ₩2,762 | ₩2,588 | ₩2,695 | +1.01% | 157만 |
|---|
| 2026.08.11 | ₩2,668 | ₩2,709 | ₩2,575 | ₩2,682 | +0.50% | 49.1만 |
|---|
| 2026.08.10 | ₩2,494 | ₩2,642 | ₩2,427 | ₩2,628 | +5.38% | 90.1만 |
|---|
| 2026.08.07 | ₩2,427 | ₩2,554 | ₩2,387 | ₩2,467 | +1.66% | 116.7만 |
|---|
| 2026.08.06 | ₩2,373 | ₩2,494 | ₩2,292 | ₩2,306 | -2.82% | 53.8만 |
|---|
| 2026.08.05 | ₩2,360 | ₩2,427 | ₩2,340 | ₩2,373 | +0.57% | 71만 |
|---|
| 2026.08.04 | ₩2,400 | ₩2,518 | ₩2,306 | ₩2,387 | -0.56% | 88.9만 |
|---|
| 2026.08.03 | ₩2,253 | ₩2,360 | ₩2,246 | ₩2,347 | +4.17% | 55.8만 |
|---|
| 2026.07.31 | ₩2,360 | ₩2,360 | ₩2,199 | ₩2,280 | -3.41% | 58.4만 |
|---|
| 2026.07.30 | ₩2,253 | ₩2,326 | ₩2,212 | ₩2,306 | +2.38% | 111.4만 |
|---|
| 2026.07.29 | ₩2,266 | ₩2,361 | ₩2,199 | ₩2,212 | -2.37% | 90.7만 |
|---|
| 2026.07.28 | ₩2,320 | ₩2,347 | ₩2,179 | ₩2,266 | -2.31% | 120.1만 |
|---|
| 2026.07.27 | ₩2,347 | ₩2,414 | ₩2,253 | ₩2,280 | -2.86% | 92.8만 |
|---|
| 2026.07.24 | ₩2,360 | ₩2,404 | ₩2,280 | ₩2,333 | -1.14% | 82.3만 |
|---|
| 2026.07.23 | ₩2,400 | ₩2,447 | ₩2,306 | ₩2,320 | -3.35% | 54.9만 |
|---|
| 2026.07.22 | ₩2,481 | ₩2,494 | ₩2,360 | ₩2,414 | -2.70% | 91.8만 |
|---|
| 2026.07.21 | ₩2,481 | ₩2,501 | ₩2,373 | ₩2,427 | -2.16% | 103.2만 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,776 | ₩2,427 | ₩2,440 | -5.21% | 88.3만 |
|---|
| 2026.07.17 | ₩2,534 | ₩2,554 | ₩2,440 | ₩2,487 | -1.85% | 74.9만 |
|---|
| 2026.07.16 | ₩2,735 | ₩2,762 | ₩2,528 | ₩2,561 | -6.37% | 71.6만 |
|---|
| 2026.07.15 | ₩2,682 | ₩2,802 | ₩2,675 | ₩2,709 | +1.00% | 45만 |
|---|
| 2026.07.14 | ₩2,722 | ₩2,762 | ₩2,601 | ₩2,695 | -0.99% | 155.3만 |
|---|
| 2026.07.13 | ₩2,722 | ₩2,816 | ₩2,628 | ₩2,762 | +1.48% | 172.1만 |
|---|
| 2026.07.10 | ₩2,816 | ₩2,829 | ₩2,668 | ₩2,749 | -2.38% | 98.7만 |
|---|
| 2026.07.09 | ₩2,910 | ₩3,017 | ₩2,749 | ₩2,762 | -5.07% | 84.7만 |
|---|
| 2026.07.08 | ₩2,816 | ₩2,977 | ₩2,675 | ₩2,896 | +2.86% | 136.8만 |
|---|
| 2026.07.07 | ₩2,856 | ₩3,124 | ₩2,737 | ₩2,843 | -0.47% | 122.7만 |
|---|
| 2026.07.06 | ₩3,017 | ₩3,084 | ₩2,802 | ₩2,829 | -6.22% | 98.7만 |
|---|
| 2026.07.02 | ₩3,245 | ₩3,325 | ₩2,950 | ₩3,004 | -7.44% | 77.7만 |
|---|
| 2026.07.01 | ₩3,004 | ₩3,339 | ₩2,910 | ₩3,124 | +4.02% | 177.1만 |
|---|
| 2026.06.30 | ₩2,963 | ₩3,245 | ₩2,856 | ₩3,004 | +1.36% | 159.6만 |
|---|
| 2026.06.29 | ₩2,628 | ₩3,540 | ₩2,575 | ₩3,057 | +16.33% | 682.2만 |
|---|
| 2026.06.26 | ₩2,521 | ₩2,655 | ₩2,481 | ₩2,575 | +2.13% | 134.5만 |
|---|
| 2026.06.25 | ₩2,615 | ₩2,623 | ₩2,487 | ₩2,494 | -4.62% | 60.4만 |
|---|
| 2026.06.24 | ₩2,588 | ₩2,702 | ₩2,552 | ₩2,588 | 0.00% | 54.6만 |
|---|
| 2026.06.23 | ₩2,467 | ₩2,655 | ₩2,467 | ₩2,588 | +4.89% | 71.4만 |
|---|
| 2026.06.22 | ₩2,481 | ₩2,615 | ₩2,461 | ₩2,548 | +2.70% | 79.4만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,534 | ₩2,347 | ₩2,427 | -2.16% | 149.4만 |
|---|
| 2026.06.17 | ₩2,199 | ₩2,521 | ₩2,172 | ₩2,440 | +10.98% | 197.7만 |
|---|
| 2026.06.16 | ₩2,159 | ₩2,199 | ₩2,065 | ₩2,145 | -0.62% | 104.3만 |
|---|
| 2026.06.15 | ₩2,145 | ₩2,237 | ₩2,078 | ₩2,172 | +1.25% | 97.5만 |
|---|
| 2026.06.12 | ₩2,226 | ₩2,326 | ₩2,145 | ₩2,145 | -3.61% | 77.4만 |
|---|
| 2026.06.11 | ₩2,212 | ₩2,266 | ₩2,132 | ₩2,253 | +1.82% | 61.4만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,293 | ₩2,085 | ₩2,172 | +4.18% | 95.5만 |
|---|
| 2026.06.09 | ₩2,333 | ₩2,360 | ₩2,119 | ₩2,226 | -4.60% | 213.3만 |
|---|
| 2026.06.08 | ₩2,494 | ₩2,561 | ₩2,286 | ₩2,293 | -8.06% | 117.2만 |
|---|
| 2026.06.05 | ₩2,668 | ₩2,670 | ₩2,427 | ₩2,467 | -7.54% | 163.5만 |
|---|
| 2026.06.04 | ₩2,695 | ₩2,789 | ₩2,655 | ₩2,682 | -0.50% | 127.2만 |
|---|
| 2026.06.03 | ₩2,856 | ₩2,975 | ₩2,722 | ₩2,762 | -3.29% | 141만 |
|---|
| 2026.06.02 | ₩3,044 | ₩3,057 | ₩2,870 | ₩2,910 | -4.41% | 144.6만 |
|---|
| 2026.06.01 | ₩3,191 | ₩3,258 | ₩3,024 | ₩3,057 | -4.20% | 90.3만 |
|---|
| 2026.05.29 | ₩3,218 | ₩3,279 | ₩3,044 | ₩3,218 | 0.00% | 67만 |
|---|
| 2026.05.28 | ₩3,433 | ₩3,433 | ₩3,171 | ₩3,191 | -7.03% | 90만 |
|---|
| 2026.05.27 | ₩3,768 | ₩3,768 | ₩3,433 | ₩3,433 | -8.90% | 68만 |
|---|
| 2026.05.26 | ₩3,647 | ₩3,942 | ₩3,594 | ₩3,674 | +0.74% | 164.5만 |
|---|
| 2026.05.22 | ₩3,379 | ₩3,620 | ₩3,366 | ₩3,500 | +3.57% | 150.7만 |
|---|
| 2026.05.21 | ₩3,232 | ₩3,413 | ₩3,232 | ₩3,312 | +2.49% | 50.5만 |
|---|
| 2026.05.20 | ₩3,138 | ₩3,359 | ₩3,044 | ₩3,272 | +4.27% | 77.7만 |
|---|
| 2026.05.19 | ₩3,379 | ₩3,379 | ₩3,064 | ₩3,178 | -5.95% | 133.4만 |
|---|
| 2026.05.18 | ₩3,272 | ₩3,567 | ₩3,246 | ₩3,352 | +2.46% | 159.8만 |
|---|
| 2026.05.15 | ₩3,191 | ₩3,325 | ₩3,010 | ₩3,312 | +3.78% | 145.1만 |
|---|
| 2026.05.14 | ₩3,419 | ₩3,486 | ₩3,178 | ₩3,191 | -6.67% | 235.1만 |
|---|
| 2026.05.13 | ₩3,540 | ₩3,607 | ₩3,299 | ₩3,379 | -4.55% | 360.3만 |
|---|
| 2026.05.12 | ₩3,352 | ₩3,419 | ₩3,097 | ₩3,258 | -2.80% | 229.1만 |
|---|
| 2026.05.11 | ₩3,500 | ₩3,647 | ₩3,285 | ₩3,352 | -4.21% | 399.2만 |
|---|
| 2026.05.08 | ₩3,513 | ₩3,755 | ₩3,165 | ₩3,460 | -1.53% | 748.8만 |
|---|
| 2026.05.07 | ₩3,205 | ₩3,954 | ₩3,124 | ₩3,553 | +10.88% | 884만 |
|---|
| 2026.05.06 | ₩3,419 | ₩3,835 | ₩3,084 | ₩3,352 | -1.96% | 1826.3만 |
|---|
| 2026.05.05 | ₩2,910 | ₩2,963 | ₩2,581 | ₩2,642 | -9.22% | 120.6만 |
|---|
| 2026.05.04 | ₩2,802 | ₩2,950 | ₩2,648 | ₩2,856 | +1.91% | 152.3만 |
|---|
| 2026.05.01 | ₩2,735 | ₩2,870 | ₩2,601 | ₩2,816 | +2.94% | 113.8만 |
|---|
| 2026.04.30 | ₩2,682 | ₩2,943 | ₩2,481 | ₩2,776 | +3.50% | 186.2만 |
|---|
| 2026.04.29 | ₩2,253 | ₩2,655 | ₩2,192 | ₩2,655 | +17.86% | 261.9만 |
|---|
| 2026.04.28 | ₩2,212 | ₩2,615 | ₩2,199 | ₩2,239 | +1.21% | 412.9만 |
|---|
| 2026.04.27 | ₩2,038 | ₩2,186 | ₩1,971 | ₩2,159 | +5.92% | 85.9만 |
|---|
| 2026.04.24 | ₩2,159 | ₩2,172 | ₩1,971 | ₩1,985 | -8.07% | 117만 |
|---|
| 2026.04.23 | ₩2,132 | ₩2,166 | ₩2,025 | ₩2,092 | -1.89% | 102.9만 |
|---|
| 2026.04.22 | ₩2,306 | ₩2,306 | ₩1,944 | ₩2,145 | -6.98% | 96.9만 |
|---|
| 2026.04.21 | ₩2,212 | ₩2,333 | ₩2,092 | ₩2,320 | +4.85% | 131.6만 |
|---|
| 2026.04.20 | ₩2,092 | ₩2,226 | ₩1,998 | ₩2,226 | +6.41% | 135.5만 |
|---|
| 2026.04.17 | ₩1,609 | ₩2,239 | ₩1,609 | ₩2,132 | +32.50% | 793.5만 |
|---|
| 2026.04.16 | ₩1,636 | ₩1,643 | ₩1,555 | ₩1,609 | -1.64% | 39.2만 |
|---|
| 2026.04.15 | ₩1,569 | ₩1,676 | ₩1,529 | ₩1,622 | +3.42% | 120.1만 |
|---|
| 2026.04.14 | ₩1,448 | ₩1,609 | ₩1,421 | ₩1,529 | +5.56% | 143.1만 |
|---|
| 2026.04.13 | ₩1,341 | ₩1,462 | ₩1,301 | ₩1,435 | +7.00% | 89.9만 |
|---|
| 2026.04.10 | ₩1,395 | ₩1,411 | ₩1,314 | ₩1,341 | -3.85% | 22.1만 |
|---|
| 2026.04.09 | ₩1,297 | ₩1,415 | ₩1,281 | ₩1,381 | +6.51% | 70.5만 |
|---|
| 2026.04.08 | ₩1,341 | ₩1,381 | ₩1,254 | ₩1,274 | -5.00% | 29.8만 |
|---|
| 2026.04.07 | ₩1,274 | ₩1,381 | ₩1,254 | ₩1,297 | +1.79% | 115.3만 |
|---|
| 2026.04.06 | ₩1,247 | ₩1,381 | ₩1,207 | ₩1,264 | +1.40% | 123.9만 |
|---|
| 2026.04.02 | ₩1,207 | ₩1,260 | ₩1,157 | ₩1,223 | +1.33% | 26.5만 |
|---|
| 2026.04.01 | ₩1,207 | ₩1,234 | ₩1,153 | ₩1,211 | +0.33% | 38.6만 |
|---|
| 2026.03.31 | ₩1,126 | ₩1,204 | ₩1,125 | ₩1,199 | +6.43% | 17.2만 |
|---|
| 2026.03.30 | ₩1,247 | ₩1,247 | ₩1,074 | ₩1,116 | -10.54% | 32.7만 |
|---|
| 2026.03.27 | ₩1,220 | ₩1,287 | ₩1,173 | ₩1,223 | +0.22% | 25.5만 |
|---|
| 2026.03.26 | ₩1,314 | ₩1,354 | ₩1,223 | ₩1,247 | -5.10% | 38.8만 |
|---|
| 2026.03.25 | ₩1,341 | ₩1,435 | ₩1,260 | ₩1,260 | -6.00% | 38.6만 |
|---|
| 2026.03.24 | ₩1,287 | ₩1,395 | ₩1,287 | ₩1,368 | +6.25% | 30.7만 |
|---|
| 2026.03.23 | ₩1,254 | ₩1,354 | ₩1,254 | ₩1,298 | +3.53% | 21.4만 |
|---|
| 2026.03.20 | ₩1,193 | ₩1,345 | ₩1,193 | ₩1,260 | +5.62% | 103만 |
|---|
| 2026.03.19 | ₩1,167 | ₩1,260 | ₩1,086 | ₩1,220 | +4.60% | 73.2만 |
|---|
| 2026.03.18 | ₩1,329 | ₩1,395 | ₩1,173 | ₩1,180 | -11.20% | 102.2만 |
|---|
| 2026.03.17 | ₩1,238 | ₩1,260 | ₩1,207 | ₩1,224 | -1.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,285 | ₩1,314 | ₩1,220 | ₩1,220 | -5.01% | 11.2만 |
|---|
| 2026.03.13 | ₩1,287 | ₩1,395 | ₩1,247 | ₩1,268 | -1.46% | 33.9만 |
|---|
| 2026.03.12 | ₩1,368 | ₩1,368 | ₩1,264 | ₩1,315 | -3.82% | 15.2만 |
|---|
| 2026.03.11 | ₩1,252 | ₩1,366 | ₩1,248 | ₩1,290 | +3.00% | 6.7만 |
|---|
| 2026.03.10 | ₩1,274 | ₩1,341 | ₩1,236 | ₩1,247 | -2.11% | 26.5만 |
|---|
| 2026.03.09 | ₩1,287 | ₩1,340 | ₩1,260 | ₩1,275 | -0.94% | 19.2만 |
|---|
| 2026.03.06 | ₩1,220 | ₩1,341 | ₩1,219 | ₩1,301 | +6.59% | 37.4만 |
|---|
| 2026.03.05 | ₩1,193 | ₩1,259 | ₩1,181 | ₩1,234 | +3.37% | 21.5만 |
|---|
| 2026.03.04 | ₩1,220 | ₩1,285 | ₩1,207 | ₩1,227 | +0.55% | 22.1만 |
|---|
| 2026.03.03 | ₩1,234 | ₩1,234 | ₩1,155 | ₩1,223 | -0.87% | 20.1만 |
|---|
| 2026.03.02 | ₩1,193 | ₩1,250 | ₩1,189 | ₩1,234 | +3.37% | 15.7만 |
|---|
| 2026.02.27 | ₩1,220 | ₩1,254 | ₩1,208 | ₩1,234 | +1.10% | 10.1만 |
|---|
| 2026.02.26 | ₩1,278 | ₩1,278 | ₩1,207 | ₩1,248 | -2.31% | 20.5만 |
|---|
| 2026.02.25 | ₩1,181 | ₩1,282 | ₩1,153 | ₩1,252 | +6.02% | 33.9만 |
|---|
| 2026.02.24 | ₩1,180 | ₩1,207 | ₩1,150 | ₩1,183 | +0.23% | 12.3만 |
|---|
| 2026.02.23 | ₩1,193 | ₩1,207 | ₩1,112 | ₩1,187 | -0.56% | 20.7만 |
|---|
| 2026.02.20 | ₩1,205 | ₩1,223 | ₩1,140 | ₩1,200 | -0.44% | 11.9만 |
|---|
| 2026.02.19 | ₩1,192 | ₩1,215 | ₩1,141 | ₩1,171 | -1.80% | 18.3만 |
|---|
| 2026.02.18 | ₩1,164 | ₩1,193 | ₩1,141 | ₩1,179 | +1.27% | 14.1만 |
|---|
| 2026.02.17 | ₩1,180 | ₩1,180 | ₩1,126 | ₩1,138 | -3.52% | 13.5만 |
|---|
| 2026.02.13 | ₩1,120 | ₩1,169 | ₩1,120 | ₩1,153 | +2.99% | 10.7만 |
|---|
| 2026.02.12 | ₩1,122 | ₩1,134 | ₩1,102 | ₩1,114 | -0.72% | 10.9만 |
|---|
| 2026.02.11 | ₩1,134 | ₩1,144 | ₩1,091 | ₩1,141 | +0.59% | 17.7만 |
|---|
| 2026.02.10 | ₩1,140 | ₩1,173 | ₩1,126 | ₩1,133 | -0.59% | 17.6만 |
|---|
| 2026.02.09 | ₩1,114 | ₩1,179 | ₩1,100 | ₩1,150 | +3.25% | 40.7만 |
|---|
| 2026.02.06 | ₩1,133 | ₩1,207 | ₩1,108 | ₩1,200 | +5.92% | 63.9만 |
|---|
| 2026.02.05 | ₩1,140 | ₩1,193 | ₩1,070 | ₩1,106 | -2.94% | 68.5만 |
|---|
| 2026.02.04 | ₩1,180 | ₩1,289 | ₩1,086 | ₩1,126 | -4.55% | 58.3만 |
|---|
| 2026.02.03 | ₩1,314 | ₩1,327 | ₩1,157 | ₩1,180 | -10.20% | 40.3만 |
|---|
| 2026.02.02 | ₩1,180 | ₩1,348 | ₩1,167 | ₩1,306 | +10.68% | 63.7만 |
|---|
| 2026.01.30 | ₩1,207 | ₩1,262 | ₩1,181 | ₩1,183 | -2.00% | 25.6만 |
|---|
| 2026.01.29 | ₩1,228 | ₩1,289 | ₩1,180 | ₩1,238 | +0.76% | 60.3만 |
|---|
| 2026.01.28 | ₩1,290 | ₩1,311 | ₩1,193 | ₩1,222 | -5.30% | 98.8만 |
|---|
| 2026.01.27 | ₩1,287 | ₩1,341 | ₩1,240 | ₩1,297 | +0.73% | 70.1만 |
|---|
| 2026.01.26 | ₩1,341 | ₩1,354 | ₩1,248 | ₩1,248 | -6.90% | 66.3만 |
|---|
| 2026.01.23 | ₩1,354 | ₩1,381 | ₩1,311 | ₩1,354 | 0.00% | 90.9만 |
|---|
| 2026.01.22 | ₩1,354 | ₩1,435 | ₩1,327 | ₩1,381 | +1.98% | 44.2만 |
|---|
| 2026.01.21 | ₩1,327 | ₩1,365 | ₩1,285 | ₩1,341 | +1.01% | 32.1만 |
|---|
| 2026.01.20 | ₩1,341 | ₩1,354 | ₩1,248 | ₩1,326 | -1.10% | 114.9만 |
|---|
| 2026.01.16 | ₩1,354 | ₩1,421 | ₩1,341 | ₩1,341 | -0.99% | 49.1만 |
|---|
| 2026.01.15 | ₩1,435 | ₩1,462 | ₩1,341 | ₩1,341 | -6.54% | 52.5만 |
|---|
| 2026.01.14 | ₩1,341 | ₩1,468 | ₩1,341 | ₩1,435 | +7.00% | 68.7만 |
|---|
| 2026.01.13 | ₩1,368 | ₩1,395 | ₩1,337 | ₩1,341 | -1.96% | 66.8만 |
|---|
| 2026.01.12 | ₩1,435 | ₩1,462 | ₩1,340 | ₩1,368 | -4.67% | 73.9만 |
|---|
| 2026.01.09 | ₩1,488 | ₩1,529 | ₩1,395 | ₩1,395 | -6.31% | 71.5만 |
|---|
| 2026.01.08 | ₩1,622 | ₩1,636 | ₩1,462 | ₩1,462 | -9.92% | 40.9만 |
|---|
| 2026.01.07 | ₩1,596 | ₩1,636 | ₩1,555 | ₩1,609 | +0.84% | 39.7만 |
|---|
| 2026.01.06 | ₩1,542 | ₩1,582 | ₩1,482 | ₩1,569 | +1.74% | 63.2만 |
|---|
| 2026.01.05 | ₩1,462 | ₩1,555 | ₩1,448 | ₩1,529 | +4.59% | 50.4만 |
|---|
| 2026.01.02 | ₩1,381 | ₩1,502 | ₩1,368 | ₩1,462 | +5.83% | 69.1만 |
|---|
| 2025.12.31 | ₩1,368 | ₩1,381 | ₩1,330 | ₩1,354 | -0.98% | 59.6만 |
|---|
| 2025.12.30 | ₩1,327 | ₩1,408 | ₩1,327 | ₩1,368 | +3.03% | 156.5만 |
|---|
| 2025.12.29 | ₩1,462 | ₩1,472 | ₩1,348 | ₩1,368 | -6.42% | 83.2만 |
|---|
| 2025.12.26 | ₩1,502 | ₩1,522 | ₩1,448 | ₩1,475 | -1.79% | 51.6만 |
|---|
| 2025.12.24 | ₩1,448 | ₩1,542 | ₩1,435 | ₩1,529 | +5.56% | 30.8만 |
|---|
| 2025.12.23 | ₩1,488 | ₩1,542 | ₩1,448 | ₩1,448 | -2.70% | 44.5만 |
|---|
| 2025.12.22 | ₩1,475 | ₩1,549 | ₩1,475 | ₩1,502 | +1.82% | 58.9만 |
|---|
| 2025.12.19 | ₩1,421 | ₩1,553 | ₩1,376 | ₩1,488 | +4.72% | 80.9만 |
|---|
| 2025.12.18 | ₩1,368 | ₩1,448 | ₩1,354 | ₩1,421 | +3.92% | 88.3만 |
|---|
| 2025.12.17 | ₩1,395 | ₩1,502 | ₩1,354 | ₩1,354 | -2.88% | 63.6만 |
|---|
| 2025.12.16 | ₩1,341 | ₩1,421 | ₩1,341 | ₩1,395 | +4.00% | 52.9만 |
|---|
| 2025.12.15 | ₩1,395 | ₩1,407 | ₩1,289 | ₩1,341 | -3.85% | 80.7만 |
|---|
| 2025.12.12 | ₩1,381 | ₩1,448 | ₩1,381 | ₩1,408 | +1.94% | 58.2만 |
|---|
| 2025.12.11 | ₩1,448 | ₩1,448 | ₩1,341 | ₩1,368 | -5.56% | 51.5만 |
|---|
| 2025.12.10 | ₩1,408 | ₩1,435 | ₩1,381 | ₩1,408 | 0.00% | 55.6만 |
|---|
| 2025.12.09 | ₩1,421 | ₩1,495 | ₩1,408 | ₩1,421 | 0.00% | 60.4만 |
|---|
| 2025.12.08 | ₩1,448 | ₩1,475 | ₩1,395 | ₩1,421 | -1.85% | 61.4만 |
|---|
| 2025.12.05 | ₩1,408 | ₩1,502 | ₩1,408 | ₩1,421 | +0.95% | 48.4만 |
|---|
| 2025.12.04 | ₩1,341 | ₩1,488 | ₩1,327 | ₩1,475 | +10.00% | 82.8만 |
|---|
| 2025.12.03 | ₩1,341 | ₩1,395 | ₩1,234 | ₩1,368 | +2.00% | 226.6만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,569 | ₩1,333 | ₩1,333 | -13.57% | 134.9만 |
|---|
| 2025.12.01 | ₩1,663 | ₩1,672 | ₩1,515 | ₩1,555 | -6.45% | 86.9만 |
|---|
| 2025.11.28 | ₩1,596 | ₩1,716 | ₩1,596 | ₩1,690 | +5.88% | 61.1만 |
|---|
| 2025.11.26 | ₩1,569 | ₩1,636 | ₩1,542 | ₩1,596 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩1,622 | ₩1,649 | ₩1,569 | ₩1,582 | -2.48% | 52.8만 |
|---|
| 2025.11.24 | ₩1,569 | ₩1,636 | ₩1,527 | ₩1,609 | +2.56% | 45만 |
|---|
| 2025.11.21 | ₩1,596 | ₩1,609 | ₩1,475 | ₩1,582 | -0.84% | 92.9만 |
|---|
| 2025.11.20 | ₩1,690 | ₩1,757 | ₩1,515 | ₩1,542 | -8.73% | 132.2만 |
|---|
| 2025.11.19 | ₩1,716 | ₩1,745 | ₩1,596 | ₩1,690 | -1.56% | 106.5만 |
|---|
| 2025.11.18 | ₩1,716 | ₩1,757 | ₩1,663 | ₩1,703 | -0.78% | 98.3만 |
|---|
| 2025.11.17 | ₩1,824 | ₩1,850 | ₩1,663 | ₩1,663 | -8.82% | 167.4만 |
|---|
| 2025.11.14 | ₩1,770 | ₩1,895 | ₩1,716 | ₩1,810 | +2.27% | 149.1만 |
|---|
| 2025.11.13 | ₩1,904 | ₩2,038 | ₩1,676 | ₩1,703 | -10.56% | 516.9만 |
|---|
| 2025.11.12 | ₩2,293 | ₩2,481 | ₩1,917 | ₩1,958 | -14.62% | 700.8만 |
|---|
| 2025.11.11 | ₩2,226 | ₩2,601 | ₩2,065 | ₩2,212 | -0.60% | 1756.3만 |
|---|
| 2025.11.10 | ₩2,373 | ₩2,467 | ₩1,877 | ₩2,119 | -10.73% | 8356.8만 |
|---|
| 2025.11.07 | ₩1,596 | ₩1,676 | ₩1,555 | ₩1,649 | +3.36% | 2589.1만 |
|---|
| 2025.11.06 | ₩1,676 | ₩1,676 | ₩1,582 | ₩1,609 | -4.00% | 48.1만 |
|---|
| 2025.11.05 | ₩1,716 | ₩1,810 | ₩1,649 | ₩1,663 | -3.12% | 49.7만 |
|---|
| 2025.11.04 | ₩1,810 | ₩1,817 | ₩1,690 | ₩1,703 | -5.93% | 43.1만 |
|---|
| 2025.11.03 | ₩1,931 | ₩1,985 | ₩1,770 | ₩1,850 | -4.17% | 55.4만 |
|---|
| 2025.10.31 | ₩1,770 | ₩1,958 | ₩1,770 | ₩1,958 | +10.61% | 32만 |
|---|
| 2025.10.30 | ₩1,917 | ₩1,971 | ₩1,743 | ₩1,770 | -7.69% | 76.9만 |
|---|
| 2025.10.29 | ₩2,078 | ₩2,078 | ₩1,810 | ₩1,850 | -10.97% | 76.8만 |
|---|
| 2025.10.28 | ₩2,212 | ₩2,212 | ₩1,985 | ₩2,025 | -8.48% | 92.9만 |
|---|
| 2025.10.27 | ₩1,904 | ₩2,293 | ₩1,817 | ₩2,226 | +16.90% | 195.8만 |
|---|
| 2025.10.24 | ₩1,663 | ₩1,904 | ₩1,636 | ₩1,877 | +12.90% | 108.5만 |
|---|
| 2025.10.23 | ₩1,703 | ₩1,797 | ₩1,609 | ₩1,636 | -3.94% | 38.1만 |
|---|
| 2025.10.22 | ₩1,850 | ₩1,850 | ₩1,663 | ₩1,703 | -7.97% | 74.3만 |
|---|
| 2025.10.21 | ₩1,797 | ₩1,850 | ₩1,690 | ₩1,824 | +1.49% | 71.8만 |
|---|
| 2025.10.20 | ₩1,609 | ₩1,810 | ₩1,609 | ₩1,797 | +11.67% | 64.9만 |
|---|
| 2025.10.17 | ₩1,609 | ₩1,696 | ₩1,529 | ₩1,582 | -1.67% | 88.6만 |
|---|
| 2025.10.16 | ₩1,676 | ₩1,743 | ₩1,582 | ₩1,663 | -0.80% | 46.4만 |
|---|
| 2025.10.15 | ₩1,743 | ₩1,743 | ₩1,596 | ₩1,676 | -3.85% | 58.2만 |
|---|
| 2025.10.14 | ₩1,609 | ₩1,743 | ₩1,515 | ₩1,716 | +6.67% | 86.4만 |
|---|
| 2025.10.13 | ₩1,877 | ₩1,891 | ₩1,649 | ₩1,676 | -10.71% | 97.7만 |
|---|
| 2025.10.10 | ₩1,944 | ₩2,025 | ₩1,810 | ₩1,850 | -4.83% | 55.8만 |
|---|