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 | ₩2,071 | ₩2,265 | ₩2,066 | ₩2,138 | +3.23% | 74.1만 |
| 2026.10.08 | ₩2,071 | ₩2,138 | ₩1,964 | ₩2,044 | -1.29% | 114.2만 |
| 2026.10.07 | ₩2,138 | ₩2,138 | ₩2,071 | ₩2,084 | -2.50% | 45.9만 |
| 2026.10.06 | ₩2,258 | ₩2,378 | ₩2,091 | ₩2,111 | -6.51% | 72.1만 |
| 2026.10.05 | ₩2,271 | ₩2,298 | ₩2,205 | ₩2,245 | -1.18% | 70.1만 |
| 2026.10.02 | ₩2,325 | ₩2,405 | ₩2,298 | ₩2,298 | -1.15% | 42.2만 |
| 2026.10.01 | ₩2,445 | ₩2,480 | ₩2,285 | ₩2,285 | -6.56% | 37만 |
| 2026.09.30 | ₩2,499 | ₩2,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,405 |
| -3.74% |
| 30.2만 |
| 2026.09.29 | ₩2,445 | ₩2,525 | ₩2,405 | ₩2,472 | +1.09% | 26.8만 |
|---|
| 2026.09.28 | ₩2,512 | ₩2,611 | ₩2,405 | ₩2,432 | -3.19% | 42.6만 |
|---|
| 2026.09.25 | ₩2,592 | ₩2,726 | ₩2,499 | ₩2,525 | -2.58% | 40만 |
|---|
| 2026.09.24 | ₩2,632 | ₩2,699 | ₩2,525 | ₩2,579 | -2.03% | 51만 |
|---|
| 2026.09.23 | ₩2,779 | ₩2,792 | ₩2,619 | ₩2,619 | -5.77% | 56.5만 |
|---|
| 2026.09.22 | ₩2,833 | ₩2,926 | ₩2,727 | ₩2,779 | -1.89% | 57.1만 |
|---|
| 2026.09.21 | ₩2,819 | ₩2,926 | ₩2,759 | ₩2,833 | +0.47% | 34.5만 |
|---|
| 2026.09.18 | ₩2,766 | ₩2,819 | ₩2,706 | ₩2,792 | +0.97% | 29.3만 |
|---|
| 2026.09.17 | ₩2,739 | ₩2,806 | ₩2,645 | ₩2,752 | +0.49% | 65.8만 |
|---|
| 2026.09.16 | ₩2,699 | ₩2,764 | ₩2,659 | ₩2,726 | +0.99% | 82.1만 |
|---|
| 2026.09.15 | ₩2,833 | ₩2,893 | ₩2,659 | ₩2,699 | -4.72% | 58만 |
|---|
| 2026.09.14 | ₩2,873 | ₩2,939 | ₩2,806 | ₩2,833 | -1.40% | 54.6만 |
|---|
| 2026.09.11 | ₩2,766 | ₩2,819 | ₩2,726 | ₩2,792 | +0.97% | 33.4만 |
|---|
| 2026.09.10 | ₩2,739 | ₩2,766 | ₩2,645 | ₩2,739 | 0.00% | 60.9만 |
|---|
| 2026.09.09 | ₩2,873 | ₩2,873 | ₩2,739 | ₩2,792 | -2.79% | 76만 |
|---|
| 2026.09.08 | ₩2,926 | ₩3,020 | ₩2,819 | ₩2,899 | -0.91% | 40.9만 |
|---|
| 2026.09.04 | ₩2,953 | ₩3,176 | ₩2,886 | ₩2,966 | +0.45% | 39.4만 |
|---|
| 2026.09.03 | ₩3,073 | ₩3,168 | ₩2,913 | ₩2,980 | -3.04% | 66.6만 |
|---|
| 2026.09.02 | ₩2,886 | ₩3,126 | ₩2,850 | ₩3,060 | +6.02% | 57.2만 |
|---|
| 2026.09.01 | ₩2,833 | ₩3,033 | ₩2,792 | ₩2,886 | +1.89% | 47.3만 |
|---|
| 2026.08.31 | ₩2,953 | ₩2,980 | ₩2,792 | ₩2,846 | -3.62% | 44.7만 |
|---|
| 2026.08.28 | ₩3,046 | ₩3,167 | ₩2,953 | ₩2,980 | -2.19% | 61만 |
|---|
| 2026.08.27 | ₩3,207 | ₩3,253 | ₩3,000 | ₩3,033 | -5.42% | 140.6만 |
|---|
| 2026.08.26 | ₩3,273 | ₩3,340 | ₩3,113 | ₩3,233 | -1.22% | 171.4만 |
|---|
| 2026.08.25 | ₩2,752 | ₩3,287 | ₩2,686 | ₩3,287 | +19.42% | 389.3만 |
|---|
| 2026.08.24 | ₩2,806 | ₩2,819 | ₩2,712 | ₩2,739 | -2.38% | 33.7만 |
|---|
| 2026.08.21 | ₩2,712 | ₩2,833 | ₩2,706 | ₩2,806 | +3.45% | 42만 |
|---|
| 2026.08.20 | ₩2,833 | ₩2,873 | ₩2,679 | ₩2,699 | -4.72% | 58.8만 |
|---|
| 2026.08.19 | ₩2,913 | ₩2,966 | ₩2,792 | ₩2,833 | -2.75% | 95.8만 |
|---|
| 2026.08.18 | ₩2,739 | ₩2,913 | ₩2,719 | ₩2,913 | +6.34% | 55.7만 |
|---|
| 2026.08.17 | ₩2,726 | ₩2,799 | ₩2,712 | ₩2,766 | +1.47% | 56.5만 |
|---|
| 2026.08.14 | ₩2,686 | ₩2,739 | ₩2,565 | ₩2,726 | +1.49% | 146.8만 |
|---|
| 2026.08.13 | ₩2,699 | ₩2,746 | ₩2,625 | ₩2,686 | -0.50% | 189.9만 |
|---|
| 2026.08.12 | ₩2,659 | ₩2,752 | ₩2,579 | ₩2,686 | +1.01% | 157만 |
|---|
| 2026.08.11 | ₩2,659 | ₩2,699 | ₩2,565 | ₩2,672 | +0.50% | 49.1만 |
|---|
| 2026.08.10 | ₩2,485 | ₩2,632 | ₩2,418 | ₩2,619 | +5.38% | 90.1만 |
|---|
| 2026.08.07 | ₩2,418 | ₩2,545 | ₩2,378 | ₩2,458 | +1.66% | 116.7만 |
|---|
| 2026.08.06 | ₩2,365 | ₩2,485 | ₩2,283 | ₩2,298 | -2.82% | 53.8만 |
|---|
| 2026.08.05 | ₩2,352 | ₩2,418 | ₩2,332 | ₩2,365 | +0.57% | 71만 |
|---|
| 2026.08.04 | ₩2,392 | ₩2,509 | ₩2,298 | ₩2,378 | -0.56% | 88.9만 |
|---|
| 2026.08.03 | ₩2,245 | ₩2,352 | ₩2,238 | ₩2,338 | +4.17% | 55.8만 |
|---|
| 2026.07.31 | ₩2,352 | ₩2,352 | ₩2,191 | ₩2,271 | -3.41% | 58.4만 |
|---|
| 2026.07.30 | ₩2,245 | ₩2,318 | ₩2,205 | ₩2,298 | +2.38% | 111.4만 |
|---|
| 2026.07.29 | ₩2,258 | ₩2,353 | ₩2,191 | ₩2,205 | -2.37% | 90.7만 |
|---|
| 2026.07.28 | ₩2,311 | ₩2,338 | ₩2,171 | ₩2,258 | -2.31% | 120.1만 |
|---|
| 2026.07.27 | ₩2,338 | ₩2,405 | ₩2,245 | ₩2,271 | -2.86% | 92.8만 |
|---|
| 2026.07.24 | ₩2,352 | ₩2,396 | ₩2,271 | ₩2,325 | -1.14% | 82.3만 |
|---|
| 2026.07.23 | ₩2,392 | ₩2,438 | ₩2,298 | ₩2,311 | -3.35% | 54.9만 |
|---|
| 2026.07.22 | ₩2,472 | ₩2,485 | ₩2,352 | ₩2,405 | -2.70% | 91.8만 |
|---|
| 2026.07.21 | ₩2,472 | ₩2,492 | ₩2,365 | ₩2,418 | -2.16% | 103.2만 |
|---|
| 2026.07.20 | ₩2,565 | ₩2,766 | ₩2,418 | ₩2,432 | -5.21% | 88.3만 |
|---|
| 2026.07.17 | ₩2,525 | ₩2,545 | ₩2,432 | ₩2,478 | -1.85% | 74.9만 |
|---|
| 2026.07.16 | ₩2,726 | ₩2,752 | ₩2,519 | ₩2,552 | -6.37% | 71.6만 |
|---|
| 2026.07.15 | ₩2,672 | ₩2,792 | ₩2,666 | ₩2,699 | +1.00% | 45만 |
|---|
| 2026.07.14 | ₩2,712 | ₩2,752 | ₩2,592 | ₩2,686 | -0.99% | 155.3만 |
|---|
| 2026.07.13 | ₩2,712 | ₩2,806 | ₩2,619 | ₩2,752 | +1.48% | 172.1만 |
|---|
| 2026.07.10 | ₩2,806 | ₩2,819 | ₩2,659 | ₩2,739 | -2.38% | 98.7만 |
|---|
| 2026.07.09 | ₩2,899 | ₩3,006 | ₩2,739 | ₩2,752 | -5.07% | 84.7만 |
|---|
| 2026.07.08 | ₩2,806 | ₩2,966 | ₩2,666 | ₩2,886 | +2.86% | 136.8만 |
|---|
| 2026.07.07 | ₩2,846 | ₩3,113 | ₩2,727 | ₩2,833 | -0.47% | 122.7만 |
|---|
| 2026.07.06 | ₩3,006 | ₩3,073 | ₩2,792 | ₩2,819 | -6.22% | 98.7만 |
|---|
| 2026.07.02 | ₩3,233 | ₩3,314 | ₩2,939 | ₩2,993 | -7.44% | 77.7만 |
|---|
| 2026.07.01 | ₩2,993 | ₩3,327 | ₩2,899 | ₩3,113 | +4.02% | 177.1만 |
|---|
| 2026.06.30 | ₩2,953 | ₩3,233 | ₩2,846 | ₩2,993 | +1.36% | 159.6만 |
|---|
| 2026.06.29 | ₩2,619 | ₩3,527 | ₩2,565 | ₩3,046 | +16.33% | 682.2만 |
|---|
| 2026.06.26 | ₩2,512 | ₩2,645 | ₩2,472 | ₩2,565 | +2.13% | 134.5만 |
|---|
| 2026.06.25 | ₩2,605 | ₩2,613 | ₩2,478 | ₩2,485 | -4.62% | 60.4만 |
|---|
| 2026.06.24 | ₩2,579 | ₩2,692 | ₩2,543 | ₩2,579 | 0.00% | 54.6만 |
|---|
| 2026.06.23 | ₩2,458 | ₩2,645 | ₩2,458 | ₩2,579 | +4.89% | 71.4만 |
|---|
| 2026.06.22 | ₩2,472 | ₩2,605 | ₩2,452 | ₩2,539 | +2.70% | 79.4만 |
|---|
| 2026.06.18 | ₩2,472 | ₩2,525 | ₩2,338 | ₩2,418 | -2.16% | 149.4만 |
|---|
| 2026.06.17 | ₩2,191 | ₩2,512 | ₩2,164 | ₩2,432 | +10.98% | 197.7만 |
|---|
| 2026.06.16 | ₩2,151 | ₩2,191 | ₩2,058 | ₩2,138 | -0.62% | 104.3만 |
|---|
| 2026.06.15 | ₩2,138 | ₩2,229 | ₩2,071 | ₩2,164 | +1.25% | 97.5만 |
|---|
| 2026.06.12 | ₩2,218 | ₩2,318 | ₩2,138 | ₩2,138 | -3.61% | 77.4만 |
|---|
| 2026.06.11 | ₩2,205 | ₩2,258 | ₩2,124 | ₩2,245 | +1.82% | 61.4만 |
|---|
| 2026.06.10 | ₩2,078 | ₩2,285 | ₩2,078 | ₩2,164 | +4.18% | 95.5만 |
|---|
| 2026.06.09 | ₩2,325 | ₩2,352 | ₩2,111 | ₩2,218 | -4.60% | 213.3만 |
|---|
| 2026.06.08 | ₩2,485 | ₩2,552 | ₩2,278 | ₩2,285 | -8.06% | 117.2만 |
|---|
| 2026.06.05 | ₩2,659 | ₩2,660 | ₩2,418 | ₩2,458 | -7.54% | 163.5만 |
|---|
| 2026.06.04 | ₩2,686 | ₩2,779 | ₩2,645 | ₩2,672 | -0.50% | 127.2만 |
|---|
| 2026.06.03 | ₩2,846 | ₩2,965 | ₩2,712 | ₩2,752 | -3.29% | 141만 |
|---|
| 2026.06.02 | ₩3,033 | ₩3,046 | ₩2,859 | ₩2,899 | -4.41% | 144.6만 |
|---|
| 2026.06.01 | ₩3,180 | ₩3,247 | ₩3,013 | ₩3,046 | -4.20% | 90.3만 |
|---|
| 2026.05.29 | ₩3,207 | ₩3,267 | ₩3,033 | ₩3,207 | 0.00% | 67만 |
|---|
| 2026.05.28 | ₩3,420 | ₩3,420 | ₩3,160 | ₩3,180 | -7.03% | 90만 |
|---|
| 2026.05.27 | ₩3,754 | ₩3,754 | ₩3,420 | ₩3,420 | -8.90% | 68만 |
|---|
| 2026.05.26 | ₩3,634 | ₩3,928 | ₩3,581 | ₩3,661 | +0.74% | 164.5만 |
|---|
| 2026.05.22 | ₩3,367 | ₩3,607 | ₩3,354 | ₩3,487 | +3.57% | 150.7만 |
|---|
| 2026.05.21 | ₩3,220 | ₩3,400 | ₩3,220 | ₩3,300 | +2.49% | 50.5만 |
|---|
| 2026.05.20 | ₩3,126 | ₩3,347 | ₩3,033 | ₩3,260 | +4.27% | 77.7만 |
|---|
| 2026.05.19 | ₩3,367 | ₩3,367 | ₩3,053 | ₩3,167 | -5.95% | 133.4만 |
|---|
| 2026.05.18 | ₩3,260 | ₩3,554 | ₩3,235 | ₩3,340 | +2.46% | 159.8만 |
|---|
| 2026.05.15 | ₩3,180 | ₩3,314 | ₩3,000 | ₩3,300 | +3.78% | 145.1만 |
|---|
| 2026.05.14 | ₩3,407 | ₩3,474 | ₩3,167 | ₩3,180 | -6.67% | 235.1만 |
|---|
| 2026.05.13 | ₩3,527 | ₩3,594 | ₩3,287 | ₩3,367 | -4.55% | 360.3만 |
|---|
| 2026.05.12 | ₩3,340 | ₩3,407 | ₩3,086 | ₩3,247 | -2.80% | 229.1만 |
|---|
| 2026.05.11 | ₩3,487 | ₩3,634 | ₩3,273 | ₩3,340 | -4.21% | 399.2만 |
|---|
| 2026.05.08 | ₩3,501 | ₩3,741 | ₩3,153 | ₩3,447 | -1.53% | 748.8만 |
|---|
| 2026.05.07 | ₩3,193 | ₩3,940 | ₩3,113 | ₩3,541 | +10.88% | 884만 |
|---|
| 2026.05.06 | ₩3,407 | ₩3,821 | ₩3,073 | ₩3,340 | -1.96% | 1826.3만 |
|---|
| 2026.05.05 | ₩2,899 | ₩2,953 | ₩2,572 | ₩2,632 | -9.22% | 120.6만 |
|---|
| 2026.05.04 | ₩2,792 | ₩2,939 | ₩2,639 | ₩2,846 | +1.91% | 152.3만 |
|---|
| 2026.05.01 | ₩2,726 | ₩2,859 | ₩2,592 | ₩2,806 | +2.94% | 113.8만 |
|---|
| 2026.04.30 | ₩2,672 | ₩2,933 | ₩2,472 | ₩2,766 | +3.50% | 186.2만 |
|---|
| 2026.04.29 | ₩2,245 | ₩2,645 | ₩2,185 | ₩2,645 | +17.86% | 261.9만 |
|---|
| 2026.04.28 | ₩2,205 | ₩2,605 | ₩2,191 | ₩2,231 | +1.21% | 412.9만 |
|---|
| 2026.04.27 | ₩2,031 | ₩2,178 | ₩1,964 | ₩2,151 | +5.92% | 85.9만 |
|---|
| 2026.04.24 | ₩2,151 | ₩2,164 | ₩1,964 | ₩1,977 | -8.07% | 117만 |
|---|
| 2026.04.23 | ₩2,124 | ₩2,158 | ₩2,018 | ₩2,084 | -1.89% | 102.9만 |
|---|
| 2026.04.22 | ₩2,298 | ₩2,298 | ₩1,937 | ₩2,138 | -6.98% | 96.9만 |
|---|
| 2026.04.21 | ₩2,205 | ₩2,325 | ₩2,084 | ₩2,311 | +4.85% | 131.6만 |
|---|
| 2026.04.20 | ₩2,084 | ₩2,218 | ₩1,991 | ₩2,218 | +6.41% | 135.5만 |
|---|
| 2026.04.17 | ₩1,603 | ₩2,231 | ₩1,603 | ₩2,124 | +32.50% | 793.5만 |
|---|
| 2026.04.16 | ₩1,630 | ₩1,637 | ₩1,550 | ₩1,603 | -1.64% | 39.2만 |
|---|
| 2026.04.15 | ₩1,563 | ₩1,670 | ₩1,523 | ₩1,617 | +3.42% | 120.1만 |
|---|
| 2026.04.14 | ₩1,443 | ₩1,603 | ₩1,416 | ₩1,523 | +5.56% | 143.1만 |
|---|
| 2026.04.13 | ₩1,336 | ₩1,456 | ₩1,296 | ₩1,430 | +7.00% | 89.9만 |
|---|
| 2026.04.10 | ₩1,390 | ₩1,406 | ₩1,309 | ₩1,336 | -3.85% | 22.1만 |
|---|
| 2026.04.09 | ₩1,292 | ₩1,410 | ₩1,276 | ₩1,376 | +6.51% | 70.5만 |
|---|
| 2026.04.08 | ₩1,336 | ₩1,376 | ₩1,249 | ₩1,269 | -5.00% | 29.8만 |
|---|
| 2026.04.07 | ₩1,269 | ₩1,376 | ₩1,249 | ₩1,292 | +1.79% | 115.3만 |
|---|
| 2026.04.06 | ₩1,243 | ₩1,376 | ₩1,202 | ₩1,260 | +1.40% | 123.9만 |
|---|
| 2026.04.02 | ₩1,202 | ₩1,256 | ₩1,153 | ₩1,219 | +1.33% | 26.5만 |
|---|
| 2026.04.01 | ₩1,202 | ₩1,229 | ₩1,149 | ₩1,207 | +0.33% | 38.6만 |
|---|
| 2026.03.31 | ₩1,122 | ₩1,200 | ₩1,121 | ₩1,194 | +6.43% | 17.2만 |
|---|
| 2026.03.30 | ₩1,243 | ₩1,243 | ₩1,070 | ₩1,112 | -10.54% | 32.7만 |
|---|
| 2026.03.27 | ₩1,216 | ₩1,283 | ₩1,169 | ₩1,219 | +0.22% | 25.5만 |
|---|
| 2026.03.26 | ₩1,309 | ₩1,349 | ₩1,219 | ₩1,243 | -5.10% | 38.8만 |
|---|
| 2026.03.25 | ₩1,336 | ₩1,430 | ₩1,256 | ₩1,256 | -6.00% | 38.6만 |
|---|
| 2026.03.24 | ₩1,283 | ₩1,390 | ₩1,283 | ₩1,363 | +6.25% | 30.7만 |
|---|
| 2026.03.23 | ₩1,249 | ₩1,349 | ₩1,249 | ₩1,293 | +3.53% | 21.4만 |
|---|
| 2026.03.20 | ₩1,189 | ₩1,340 | ₩1,189 | ₩1,256 | +5.62% | 103만 |
|---|
| 2026.03.19 | ₩1,162 | ₩1,256 | ₩1,082 | ₩1,216 | +4.60% | 73.2만 |
|---|
| 2026.03.18 | ₩1,324 | ₩1,390 | ₩1,169 | ₩1,176 | -11.20% | 102.2만 |
|---|
| 2026.03.17 | ₩1,233 | ₩1,256 | ₩1,202 | ₩1,220 | -1.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,280 | ₩1,309 | ₩1,216 | ₩1,216 | -5.01% | 11.2만 |
|---|
| 2026.03.13 | ₩1,283 | ₩1,390 | ₩1,243 | ₩1,264 | -1.46% | 33.9만 |
|---|
| 2026.03.12 | ₩1,363 | ₩1,363 | ₩1,260 | ₩1,311 | -3.82% | 15.2만 |
|---|
| 2026.03.11 | ₩1,248 | ₩1,361 | ₩1,244 | ₩1,285 | +3.00% | 6.7만 |
|---|
| 2026.03.10 | ₩1,269 | ₩1,336 | ₩1,232 | ₩1,243 | -2.11% | 26.5만 |
|---|
| 2026.03.09 | ₩1,283 | ₩1,335 | ₩1,256 | ₩1,271 | -0.94% | 19.2만 |
|---|
| 2026.03.06 | ₩1,216 | ₩1,336 | ₩1,215 | ₩1,296 | +6.59% | 37.4만 |
|---|
| 2026.03.05 | ₩1,189 | ₩1,255 | ₩1,177 | ₩1,229 | +3.37% | 21.5만 |
|---|
| 2026.03.04 | ₩1,216 | ₩1,280 | ₩1,202 | ₩1,223 | +0.55% | 22.1만 |
|---|
| 2026.03.03 | ₩1,229 | ₩1,229 | ₩1,150 | ₩1,219 | -0.87% | 20.1만 |
|---|
| 2026.03.02 | ₩1,189 | ₩1,245 | ₩1,185 | ₩1,229 | +3.37% | 15.7만 |
|---|
| 2026.02.27 | ₩1,216 | ₩1,249 | ₩1,204 | ₩1,229 | +1.10% | 10.1만 |
|---|
| 2026.02.26 | ₩1,273 | ₩1,273 | ₩1,202 | ₩1,244 | -2.31% | 20.5만 |
|---|
| 2026.02.25 | ₩1,177 | ₩1,277 | ₩1,149 | ₩1,248 | +6.02% | 33.9만 |
|---|
| 2026.02.24 | ₩1,176 | ₩1,202 | ₩1,146 | ₩1,178 | +0.23% | 12.3만 |
|---|
| 2026.02.23 | ₩1,189 | ₩1,202 | ₩1,108 | ₩1,182 | -0.56% | 20.7만 |
|---|
| 2026.02.20 | ₩1,201 | ₩1,219 | ₩1,136 | ₩1,196 | -0.44% | 11.9만 |
|---|
| 2026.02.19 | ₩1,188 | ₩1,211 | ₩1,137 | ₩1,166 | -1.80% | 18.3만 |
|---|
| 2026.02.18 | ₩1,160 | ₩1,189 | ₩1,137 | ₩1,174 | +1.27% | 14.1만 |
|---|
| 2026.02.17 | ₩1,176 | ₩1,176 | ₩1,122 | ₩1,134 | -3.52% | 13.5만 |
|---|
| 2026.02.13 | ₩1,116 | ₩1,165 | ₩1,116 | ₩1,149 | +2.99% | 10.7만 |
|---|
| 2026.02.12 | ₩1,118 | ₩1,130 | ₩1,098 | ₩1,110 | -0.72% | 10.9만 |
|---|
| 2026.02.11 | ₩1,130 | ₩1,140 | ₩1,088 | ₩1,137 | +0.59% | 17.7만 |
|---|
| 2026.02.10 | ₩1,136 | ₩1,169 | ₩1,122 | ₩1,129 | -0.59% | 17.6만 |
|---|
| 2026.02.09 | ₩1,110 | ₩1,174 | ₩1,096 | ₩1,146 | +3.25% | 40.7만 |
|---|
| 2026.02.06 | ₩1,129 | ₩1,202 | ₩1,104 | ₩1,196 | +5.92% | 63.9만 |
|---|
| 2026.02.05 | ₩1,136 | ₩1,189 | ₩1,066 | ₩1,102 | -2.94% | 68.5만 |
|---|
| 2026.02.04 | ₩1,176 | ₩1,284 | ₩1,082 | ₩1,122 | -4.55% | 58.3만 |
|---|
| 2026.02.03 | ₩1,309 | ₩1,323 | ₩1,153 | ₩1,176 | -10.20% | 40.3만 |
|---|
| 2026.02.02 | ₩1,176 | ₩1,343 | ₩1,162 | ₩1,301 | +10.68% | 63.7만 |
|---|
| 2026.01.30 | ₩1,202 | ₩1,257 | ₩1,177 | ₩1,178 | -2.00% | 25.6만 |
|---|
| 2026.01.29 | ₩1,224 | ₩1,284 | ₩1,176 | ₩1,233 | +0.76% | 60.3만 |
|---|
| 2026.01.28 | ₩1,285 | ₩1,307 | ₩1,189 | ₩1,217 | -5.30% | 98.8만 |
|---|
| 2026.01.27 | ₩1,283 | ₩1,336 | ₩1,236 | ₩1,292 | +0.73% | 70.1만 |
|---|
| 2026.01.26 | ₩1,336 | ₩1,349 | ₩1,244 | ₩1,244 | -6.90% | 66.3만 |
|---|
| 2026.01.23 | ₩1,349 | ₩1,376 | ₩1,307 | ₩1,349 | 0.00% | 90.9만 |
|---|
| 2026.01.22 | ₩1,349 | ₩1,430 | ₩1,323 | ₩1,376 | +1.98% | 44.2만 |
|---|
| 2026.01.21 | ₩1,323 | ₩1,360 | ₩1,280 | ₩1,336 | +1.01% | 32.1만 |
|---|
| 2026.01.20 | ₩1,336 | ₩1,349 | ₩1,244 | ₩1,321 | -1.10% | 114.9만 |
|---|
| 2026.01.16 | ₩1,349 | ₩1,416 | ₩1,336 | ₩1,336 | -0.99% | 49.1만 |
|---|
| 2026.01.15 | ₩1,430 | ₩1,456 | ₩1,336 | ₩1,336 | -6.54% | 52.5만 |
|---|
| 2026.01.14 | ₩1,336 | ₩1,463 | ₩1,336 | ₩1,430 | +7.00% | 68.7만 |
|---|
| 2026.01.13 | ₩1,363 | ₩1,390 | ₩1,332 | ₩1,336 | -1.96% | 66.8만 |
|---|
| 2026.01.12 | ₩1,430 | ₩1,456 | ₩1,335 | ₩1,363 | -4.67% | 73.9만 |
|---|
| 2026.01.09 | ₩1,483 | ₩1,523 | ₩1,390 | ₩1,390 | -6.31% | 71.5만 |
|---|
| 2026.01.08 | ₩1,617 | ₩1,630 | ₩1,456 | ₩1,456 | -9.92% | 40.9만 |
|---|
| 2026.01.07 | ₩1,590 | ₩1,630 | ₩1,550 | ₩1,603 | +0.84% | 39.7만 |
|---|
| 2026.01.06 | ₩1,537 | ₩1,577 | ₩1,476 | ₩1,563 | +1.74% | 63.2만 |
|---|
| 2026.01.05 | ₩1,456 | ₩1,550 | ₩1,443 | ₩1,523 | +4.59% | 50.4만 |
|---|
| 2026.01.02 | ₩1,376 | ₩1,496 | ₩1,363 | ₩1,456 | +5.83% | 69.1만 |
|---|
| 2025.12.31 | ₩1,363 | ₩1,376 | ₩1,325 | ₩1,349 | -0.98% | 59.6만 |
|---|
| 2025.12.30 | ₩1,323 | ₩1,403 | ₩1,323 | ₩1,363 | +3.03% | 156.5만 |
|---|
| 2025.12.29 | ₩1,456 | ₩1,467 | ₩1,343 | ₩1,363 | -6.42% | 83.2만 |
|---|
| 2025.12.26 | ₩1,496 | ₩1,516 | ₩1,443 | ₩1,470 | -1.79% | 51.6만 |
|---|
| 2025.12.24 | ₩1,443 | ₩1,537 | ₩1,430 | ₩1,523 | +5.56% | 30.8만 |
|---|
| 2025.12.23 | ₩1,483 | ₩1,537 | ₩1,443 | ₩1,443 | -2.70% | 44.5만 |
|---|
| 2025.12.22 | ₩1,470 | ₩1,543 | ₩1,470 | ₩1,496 | +1.82% | 58.9만 |
|---|
| 2025.12.19 | ₩1,416 | ₩1,547 | ₩1,371 | ₩1,483 | +4.72% | 80.9만 |
|---|
| 2025.12.18 | ₩1,363 | ₩1,443 | ₩1,349 | ₩1,416 | +3.92% | 88.3만 |
|---|
| 2025.12.17 | ₩1,390 | ₩1,496 | ₩1,349 | ₩1,349 | -2.88% | 63.6만 |
|---|
| 2025.12.16 | ₩1,336 | ₩1,416 | ₩1,336 | ₩1,390 | +4.00% | 52.9만 |
|---|
| 2025.12.15 | ₩1,390 | ₩1,402 | ₩1,284 | ₩1,336 | -3.85% | 80.7만 |
|---|
| 2025.12.12 | ₩1,376 | ₩1,443 | ₩1,376 | ₩1,403 | +1.94% | 58.2만 |
|---|
| 2025.12.11 | ₩1,443 | ₩1,443 | ₩1,336 | ₩1,363 | -5.56% | 51.5만 |
|---|
| 2025.12.10 | ₩1,403 | ₩1,430 | ₩1,376 | ₩1,403 | 0.00% | 55.6만 |
|---|
| 2025.12.09 | ₩1,416 | ₩1,490 | ₩1,403 | ₩1,416 | 0.00% | 60.4만 |
|---|
| 2025.12.08 | ₩1,443 | ₩1,470 | ₩1,390 | ₩1,416 | -1.85% | 61.4만 |
|---|
| 2025.12.05 | ₩1,403 | ₩1,496 | ₩1,403 | ₩1,416 | +0.95% | 48.4만 |
|---|
| 2025.12.04 | ₩1,336 | ₩1,483 | ₩1,323 | ₩1,470 | +10.00% | 82.8만 |
|---|
| 2025.12.03 | ₩1,336 | ₩1,390 | ₩1,229 | ₩1,363 | +2.00% | 226.6만 |
|---|
| 2025.12.02 | ₩1,537 | ₩1,563 | ₩1,328 | ₩1,328 | -13.57% | 134.9만 |
|---|
| 2025.12.01 | ₩1,657 | ₩1,666 | ₩1,510 | ₩1,550 | -6.45% | 86.9만 |
|---|
| 2025.11.28 | ₩1,590 | ₩1,710 | ₩1,590 | ₩1,683 | +5.88% | 61.1만 |
|---|
| 2025.11.26 | ₩1,563 | ₩1,630 | ₩1,537 | ₩1,590 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩1,617 | ₩1,643 | ₩1,563 | ₩1,577 | -2.48% | 52.8만 |
|---|
| 2025.11.24 | ₩1,563 | ₩1,630 | ₩1,522 | ₩1,603 | +2.56% | 45만 |
|---|
| 2025.11.21 | ₩1,590 | ₩1,603 | ₩1,470 | ₩1,577 | -0.84% | 92.9만 |
|---|
| 2025.11.20 | ₩1,683 | ₩1,750 | ₩1,510 | ₩1,537 | -8.73% | 132.2만 |
|---|
| 2025.11.19 | ₩1,710 | ₩1,738 | ₩1,590 | ₩1,683 | -1.56% | 106.5만 |
|---|
| 2025.11.18 | ₩1,710 | ₩1,750 | ₩1,657 | ₩1,697 | -0.78% | 98.3만 |
|---|
| 2025.11.17 | ₩1,817 | ₩1,844 | ₩1,657 | ₩1,657 | -8.82% | 167.4만 |
|---|
| 2025.11.14 | ₩1,764 | ₩1,888 | ₩1,710 | ₩1,804 | +2.27% | 149.1만 |
|---|
| 2025.11.13 | ₩1,897 | ₩2,031 | ₩1,670 | ₩1,697 | -10.56% | 516.9만 |
|---|
| 2025.11.12 | ₩2,285 | ₩2,472 | ₩1,911 | ₩1,951 | -14.62% | 700.8만 |
|---|
| 2025.11.11 | ₩2,218 | ₩2,592 | ₩2,058 | ₩2,205 | -0.60% | 1756.3만 |
|---|
| 2025.11.10 | ₩2,365 | ₩2,458 | ₩1,871 | ₩2,111 | -10.73% | 8356.8만 |
|---|
| 2025.11.07 | ₩1,590 | ₩1,670 | ₩1,550 | ₩1,643 | +3.36% | 2589.1만 |
|---|
| 2025.11.06 | ₩1,670 | ₩1,670 | ₩1,577 | ₩1,603 | -4.00% | 48.1만 |
|---|
| 2025.11.05 | ₩1,710 | ₩1,804 | ₩1,643 | ₩1,657 | -3.12% | 49.7만 |
|---|
| 2025.11.04 | ₩1,804 | ₩1,810 | ₩1,683 | ₩1,697 | -5.93% | 43.1만 |
|---|
| 2025.11.03 | ₩1,924 | ₩1,977 | ₩1,764 | ₩1,844 | -4.17% | 55.4만 |
|---|
| 2025.10.31 | ₩1,764 | ₩1,951 | ₩1,764 | ₩1,951 | +10.61% | 32만 |
|---|
| 2025.10.30 | ₩1,911 | ₩1,964 | ₩1,737 | ₩1,764 | -7.69% | 76.9만 |
|---|
| 2025.10.29 | ₩2,071 | ₩2,071 | ₩1,804 | ₩1,844 | -10.97% | 76.8만 |
|---|
| 2025.10.28 | ₩2,205 | ₩2,205 | ₩1,977 | ₩2,018 | -8.48% | 92.9만 |
|---|
| 2025.10.27 | ₩1,897 | ₩2,285 | ₩1,810 | ₩2,218 | +16.90% | 195.8만 |
|---|
| 2025.10.24 | ₩1,657 | ₩1,897 | ₩1,630 | ₩1,871 | +12.90% | 108.5만 |
|---|
| 2025.10.23 | ₩1,697 | ₩1,790 | ₩1,603 | ₩1,630 | -3.94% | 38.1만 |
|---|
| 2025.10.22 | ₩1,844 | ₩1,844 | ₩1,657 | ₩1,697 | -7.97% | 74.3만 |
|---|
| 2025.10.21 | ₩1,790 | ₩1,844 | ₩1,683 | ₩1,817 | +1.49% | 71.8만 |
|---|
| 2025.10.20 | ₩1,603 | ₩1,804 | ₩1,603 | ₩1,790 | +11.67% | 64.9만 |
|---|
| 2025.10.17 | ₩1,603 | ₩1,690 | ₩1,523 | ₩1,577 | -1.67% | 88.6만 |
|---|
| 2025.10.16 | ₩1,670 | ₩1,737 | ₩1,577 | ₩1,657 | -0.80% | 46.4만 |
|---|
| 2025.10.15 | ₩1,737 | ₩1,737 | ₩1,590 | ₩1,670 | -3.85% | 58.2만 |
|---|
| 2025.10.14 | ₩1,603 | ₩1,737 | ₩1,510 | ₩1,710 | +6.67% | 86.4만 |
|---|
| 2025.10.13 | ₩1,871 | ₩1,884 | ₩1,643 | ₩1,670 | -10.71% | 97.7만 |
|---|
| 2025.10.10 | ₩1,937 | ₩2,018 | ₩1,804 | ₩1,844 | -4.83% | 55.8만 |
|---|