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 | ₩2,073 | ₩2,267 | ₩2,067 | ₩2,140 | +3.23% | 74.1만 |
| 2026.10.08 | ₩2,073 | ₩2,140 | ₩1,966 | ₩2,046 | -1.29% | 114.2만 |
| 2026.10.07 | ₩2,140 | ₩2,140 | ₩2,073 | ₩2,086 | -2.50% | 45.9만 |
| 2026.10.06 | ₩2,260 | ₩2,380 | ₩2,093 | ₩2,113 | -6.51% | 72.1만 |
| 2026.10.05 | ₩2,273 | ₩2,300 | ₩2,207 | ₩2,247 | -1.18% | 70.1만 |
| 2026.10.02 | ₩2,327 | ₩2,407 | ₩2,300 | ₩2,300 | -1.15% | 42.2만 |
| 2026.10.01 | ₩2,447 | ₩2,482 | ₩2,287 | ₩2,287 | -6.56% | 37만 |
| 2026.09.30 | ₩2,501 | ₩2,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,407 |
| -3.74% |
| 30.2만 |
| 2026.09.29 | ₩2,447 | ₩2,528 | ₩2,407 | ₩2,474 | +1.09% | 26.8만 |
|---|
| 2026.09.28 | ₩2,514 | ₩2,613 | ₩2,407 | ₩2,434 | -3.19% | 42.6만 |
|---|
| 2026.09.25 | ₩2,594 | ₩2,728 | ₩2,501 | ₩2,528 | -2.58% | 40만 |
|---|
| 2026.09.24 | ₩2,635 | ₩2,701 | ₩2,528 | ₩2,581 | -2.03% | 51만 |
|---|
| 2026.09.23 | ₩2,782 | ₩2,795 | ₩2,621 | ₩2,621 | -5.77% | 56.5만 |
|---|
| 2026.09.22 | ₩2,835 | ₩2,929 | ₩2,729 | ₩2,782 | -1.89% | 57.1만 |
|---|
| 2026.09.21 | ₩2,822 | ₩2,929 | ₩2,762 | ₩2,835 | +0.47% | 34.5만 |
|---|
| 2026.09.18 | ₩2,768 | ₩2,822 | ₩2,708 | ₩2,795 | +0.97% | 29.3만 |
|---|
| 2026.09.17 | ₩2,741 | ₩2,808 | ₩2,648 | ₩2,755 | +0.49% | 65.8만 |
|---|
| 2026.09.16 | ₩2,701 | ₩2,767 | ₩2,661 | ₩2,728 | +0.99% | 82.1만 |
|---|
| 2026.09.15 | ₩2,835 | ₩2,895 | ₩2,661 | ₩2,701 | -4.72% | 58만 |
|---|
| 2026.09.14 | ₩2,875 | ₩2,942 | ₩2,808 | ₩2,835 | -1.40% | 54.6만 |
|---|
| 2026.09.11 | ₩2,768 | ₩2,822 | ₩2,728 | ₩2,795 | +0.97% | 33.4만 |
|---|
| 2026.09.10 | ₩2,741 | ₩2,768 | ₩2,648 | ₩2,741 | 0.00% | 60.9만 |
|---|
| 2026.09.09 | ₩2,875 | ₩2,875 | ₩2,741 | ₩2,795 | -2.79% | 76만 |
|---|
| 2026.09.08 | ₩2,929 | ₩3,022 | ₩2,822 | ₩2,902 | -0.91% | 40.9만 |
|---|
| 2026.09.04 | ₩2,955 | ₩3,179 | ₩2,889 | ₩2,969 | +0.45% | 39.4만 |
|---|
| 2026.09.03 | ₩3,076 | ₩3,171 | ₩2,915 | ₩2,982 | -3.04% | 66.6만 |
|---|
| 2026.09.02 | ₩2,889 | ₩3,129 | ₩2,852 | ₩3,062 | +6.02% | 57.2만 |
|---|
| 2026.09.01 | ₩2,835 | ₩3,036 | ₩2,795 | ₩2,889 | +1.89% | 47.3만 |
|---|
| 2026.08.31 | ₩2,955 | ₩2,982 | ₩2,795 | ₩2,848 | -3.62% | 44.7만 |
|---|
| 2026.08.28 | ₩3,049 | ₩3,169 | ₩2,955 | ₩2,982 | -2.19% | 61만 |
|---|
| 2026.08.27 | ₩3,210 | ₩3,256 | ₩3,002 | ₩3,036 | -5.42% | 140.6만 |
|---|
| 2026.08.26 | ₩3,276 | ₩3,343 | ₩3,116 | ₩3,236 | -1.22% | 171.4만 |
|---|
| 2026.08.25 | ₩2,755 | ₩3,290 | ₩2,688 | ₩3,290 | +19.42% | 389.3만 |
|---|
| 2026.08.24 | ₩2,808 | ₩2,822 | ₩2,715 | ₩2,741 | -2.38% | 33.7만 |
|---|
| 2026.08.21 | ₩2,715 | ₩2,835 | ₩2,708 | ₩2,808 | +3.45% | 42만 |
|---|
| 2026.08.20 | ₩2,835 | ₩2,875 | ₩2,681 | ₩2,701 | -4.72% | 58.8만 |
|---|
| 2026.08.19 | ₩2,915 | ₩2,969 | ₩2,795 | ₩2,835 | -2.75% | 95.8만 |
|---|
| 2026.08.18 | ₩2,741 | ₩2,915 | ₩2,721 | ₩2,915 | +6.34% | 55.7만 |
|---|
| 2026.08.17 | ₩2,728 | ₩2,802 | ₩2,715 | ₩2,768 | +1.47% | 56.5만 |
|---|
| 2026.08.14 | ₩2,688 | ₩2,741 | ₩2,568 | ₩2,728 | +1.49% | 146.8만 |
|---|
| 2026.08.13 | ₩2,701 | ₩2,748 | ₩2,628 | ₩2,688 | -0.50% | 189.9만 |
|---|
| 2026.08.12 | ₩2,661 | ₩2,755 | ₩2,581 | ₩2,688 | +1.01% | 157만 |
|---|
| 2026.08.11 | ₩2,661 | ₩2,701 | ₩2,568 | ₩2,675 | +0.50% | 49.1만 |
|---|
| 2026.08.10 | ₩2,487 | ₩2,635 | ₩2,421 | ₩2,621 | +5.38% | 90.1만 |
|---|
| 2026.08.07 | ₩2,421 | ₩2,548 | ₩2,380 | ₩2,461 | +1.66% | 116.7만 |
|---|
| 2026.08.06 | ₩2,367 | ₩2,487 | ₩2,285 | ₩2,300 | -2.82% | 53.8만 |
|---|
| 2026.08.05 | ₩2,354 | ₩2,421 | ₩2,334 | ₩2,367 | +0.57% | 71만 |
|---|
| 2026.08.04 | ₩2,394 | ₩2,511 | ₩2,300 | ₩2,380 | -0.56% | 88.9만 |
|---|
| 2026.08.03 | ₩2,247 | ₩2,354 | ₩2,240 | ₩2,340 | +4.17% | 55.8만 |
|---|
| 2026.07.31 | ₩2,354 | ₩2,354 | ₩2,193 | ₩2,273 | -3.41% | 58.4만 |
|---|
| 2026.07.30 | ₩2,247 | ₩2,320 | ₩2,207 | ₩2,300 | +2.38% | 111.4만 |
|---|
| 2026.07.29 | ₩2,260 | ₩2,355 | ₩2,193 | ₩2,207 | -2.37% | 90.7만 |
|---|
| 2026.07.28 | ₩2,314 | ₩2,340 | ₩2,173 | ₩2,260 | -2.31% | 120.1만 |
|---|
| 2026.07.27 | ₩2,340 | ₩2,407 | ₩2,247 | ₩2,273 | -2.86% | 92.8만 |
|---|
| 2026.07.24 | ₩2,354 | ₩2,398 | ₩2,273 | ₩2,327 | -1.14% | 82.3만 |
|---|
| 2026.07.23 | ₩2,394 | ₩2,441 | ₩2,300 | ₩2,314 | -3.35% | 54.9만 |
|---|
| 2026.07.22 | ₩2,474 | ₩2,487 | ₩2,354 | ₩2,407 | -2.70% | 91.8만 |
|---|
| 2026.07.21 | ₩2,474 | ₩2,494 | ₩2,367 | ₩2,421 | -2.16% | 103.2만 |
|---|
| 2026.07.20 | ₩2,568 | ₩2,768 | ₩2,421 | ₩2,434 | -5.21% | 88.3만 |
|---|
| 2026.07.17 | ₩2,528 | ₩2,548 | ₩2,434 | ₩2,481 | -1.85% | 74.9만 |
|---|
| 2026.07.16 | ₩2,728 | ₩2,755 | ₩2,521 | ₩2,554 | -6.37% | 71.6만 |
|---|
| 2026.07.15 | ₩2,675 | ₩2,795 | ₩2,668 | ₩2,701 | +1.00% | 45만 |
|---|
| 2026.07.14 | ₩2,715 | ₩2,755 | ₩2,594 | ₩2,688 | -0.99% | 155.3만 |
|---|
| 2026.07.13 | ₩2,715 | ₩2,808 | ₩2,621 | ₩2,755 | +1.48% | 172.1만 |
|---|
| 2026.07.10 | ₩2,808 | ₩2,822 | ₩2,661 | ₩2,741 | -2.38% | 98.7만 |
|---|
| 2026.07.09 | ₩2,902 | ₩3,009 | ₩2,741 | ₩2,755 | -5.07% | 84.7만 |
|---|
| 2026.07.08 | ₩2,808 | ₩2,969 | ₩2,668 | ₩2,889 | +2.86% | 136.8만 |
|---|
| 2026.07.07 | ₩2,848 | ₩3,116 | ₩2,729 | ₩2,835 | -0.47% | 122.7만 |
|---|
| 2026.07.06 | ₩3,009 | ₩3,076 | ₩2,795 | ₩2,822 | -6.22% | 98.7만 |
|---|
| 2026.07.02 | ₩3,236 | ₩3,317 | ₩2,942 | ₩2,996 | -7.44% | 77.7만 |
|---|
| 2026.07.01 | ₩2,996 | ₩3,330 | ₩2,902 | ₩3,116 | +4.02% | 177.1만 |
|---|
| 2026.06.30 | ₩2,955 | ₩3,236 | ₩2,848 | ₩2,996 | +1.36% | 159.6만 |
|---|
| 2026.06.29 | ₩2,621 | ₩3,530 | ₩2,568 | ₩3,049 | +16.33% | 682.2만 |
|---|
| 2026.06.26 | ₩2,514 | ₩2,648 | ₩2,474 | ₩2,568 | +2.13% | 134.5만 |
|---|
| 2026.06.25 | ₩2,608 | ₩2,616 | ₩2,481 | ₩2,487 | -4.62% | 60.4만 |
|---|
| 2026.06.24 | ₩2,581 | ₩2,695 | ₩2,545 | ₩2,581 | 0.00% | 54.6만 |
|---|
| 2026.06.23 | ₩2,461 | ₩2,648 | ₩2,461 | ₩2,581 | +4.89% | 71.4만 |
|---|
| 2026.06.22 | ₩2,474 | ₩2,608 | ₩2,454 | ₩2,541 | +2.70% | 79.4만 |
|---|
| 2026.06.18 | ₩2,474 | ₩2,528 | ₩2,340 | ₩2,421 | -2.16% | 149.4만 |
|---|
| 2026.06.17 | ₩2,193 | ₩2,514 | ₩2,166 | ₩2,434 | +10.98% | 197.7만 |
|---|
| 2026.06.16 | ₩2,153 | ₩2,193 | ₩2,059 | ₩2,140 | -0.62% | 104.3만 |
|---|
| 2026.06.15 | ₩2,140 | ₩2,231 | ₩2,073 | ₩2,166 | +1.25% | 97.5만 |
|---|
| 2026.06.12 | ₩2,220 | ₩2,320 | ₩2,140 | ₩2,140 | -3.61% | 77.4만 |
|---|
| 2026.06.11 | ₩2,207 | ₩2,260 | ₩2,126 | ₩2,247 | +1.82% | 61.4만 |
|---|
| 2026.06.10 | ₩2,080 | ₩2,287 | ₩2,080 | ₩2,166 | +4.18% | 95.5만 |
|---|
| 2026.06.09 | ₩2,327 | ₩2,354 | ₩2,113 | ₩2,220 | -4.60% | 213.3만 |
|---|
| 2026.06.08 | ₩2,487 | ₩2,554 | ₩2,280 | ₩2,287 | -8.06% | 117.2만 |
|---|
| 2026.06.05 | ₩2,661 | ₩2,663 | ₩2,421 | ₩2,461 | -7.54% | 163.5만 |
|---|
| 2026.06.04 | ₩2,688 | ₩2,782 | ₩2,648 | ₩2,675 | -0.50% | 127.2만 |
|---|
| 2026.06.03 | ₩2,848 | ₩2,967 | ₩2,715 | ₩2,755 | -3.29% | 141만 |
|---|
| 2026.06.02 | ₩3,036 | ₩3,049 | ₩2,862 | ₩2,902 | -4.41% | 144.6만 |
|---|
| 2026.06.01 | ₩3,183 | ₩3,250 | ₩3,016 | ₩3,049 | -4.20% | 90.3만 |
|---|
| 2026.05.29 | ₩3,210 | ₩3,270 | ₩3,036 | ₩3,210 | 0.00% | 67만 |
|---|
| 2026.05.28 | ₩3,424 | ₩3,424 | ₩3,163 | ₩3,183 | -7.03% | 90만 |
|---|
| 2026.05.27 | ₩3,758 | ₩3,758 | ₩3,424 | ₩3,424 | -8.90% | 68만 |
|---|
| 2026.05.26 | ₩3,637 | ₩3,932 | ₩3,584 | ₩3,664 | +0.74% | 164.5만 |
|---|
| 2026.05.22 | ₩3,370 | ₩3,611 | ₩3,357 | ₩3,490 | +3.57% | 150.7만 |
|---|
| 2026.05.21 | ₩3,223 | ₩3,403 | ₩3,223 | ₩3,303 | +2.49% | 50.5만 |
|---|
| 2026.05.20 | ₩3,129 | ₩3,350 | ₩3,036 | ₩3,263 | +4.27% | 77.7만 |
|---|
| 2026.05.19 | ₩3,370 | ₩3,370 | ₩3,056 | ₩3,169 | -5.95% | 133.4만 |
|---|
| 2026.05.18 | ₩3,263 | ₩3,557 | ₩3,238 | ₩3,343 | +2.46% | 159.8만 |
|---|
| 2026.05.15 | ₩3,183 | ₩3,317 | ₩3,002 | ₩3,303 | +3.78% | 145.1만 |
|---|
| 2026.05.14 | ₩3,410 | ₩3,477 | ₩3,169 | ₩3,183 | -6.67% | 235.1만 |
|---|
| 2026.05.13 | ₩3,530 | ₩3,597 | ₩3,290 | ₩3,370 | -4.55% | 360.3만 |
|---|
| 2026.05.12 | ₩3,343 | ₩3,410 | ₩3,089 | ₩3,250 | -2.80% | 229.1만 |
|---|
| 2026.05.11 | ₩3,490 | ₩3,637 | ₩3,276 | ₩3,343 | -4.21% | 399.2만 |
|---|
| 2026.05.08 | ₩3,504 | ₩3,744 | ₩3,156 | ₩3,450 | -1.53% | 748.8만 |
|---|
| 2026.05.07 | ₩3,196 | ₩3,944 | ₩3,116 | ₩3,544 | +10.88% | 884만 |
|---|
| 2026.05.06 | ₩3,410 | ₩3,825 | ₩3,076 | ₩3,343 | -1.96% | 1826.3만 |
|---|
| 2026.05.05 | ₩2,902 | ₩2,955 | ₩2,574 | ₩2,635 | -9.22% | 120.6만 |
|---|
| 2026.05.04 | ₩2,795 | ₩2,942 | ₩2,641 | ₩2,848 | +1.91% | 152.3만 |
|---|
| 2026.05.01 | ₩2,728 | ₩2,862 | ₩2,594 | ₩2,808 | +2.94% | 113.8만 |
|---|
| 2026.04.30 | ₩2,675 | ₩2,935 | ₩2,474 | ₩2,768 | +3.50% | 186.2만 |
|---|
| 2026.04.29 | ₩2,247 | ₩2,648 | ₩2,187 | ₩2,648 | +17.86% | 261.9만 |
|---|
| 2026.04.28 | ₩2,207 | ₩2,608 | ₩2,193 | ₩2,233 | +1.21% | 412.9만 |
|---|
| 2026.04.27 | ₩2,033 | ₩2,180 | ₩1,966 | ₩2,153 | +5.92% | 85.9만 |
|---|
| 2026.04.24 | ₩2,153 | ₩2,166 | ₩1,966 | ₩1,979 | -8.07% | 117만 |
|---|
| 2026.04.23 | ₩2,126 | ₩2,160 | ₩2,019 | ₩2,086 | -1.89% | 102.9만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,300 | ₩1,939 | ₩2,140 | -6.98% | 96.9만 |
|---|
| 2026.04.21 | ₩2,207 | ₩2,327 | ₩2,086 | ₩2,314 | +4.85% | 131.6만 |
|---|
| 2026.04.20 | ₩2,086 | ₩2,220 | ₩1,993 | ₩2,220 | +6.41% | 135.5만 |
|---|
| 2026.04.17 | ₩1,605 | ₩2,233 | ₩1,605 | ₩2,126 | +32.50% | 793.5만 |
|---|
| 2026.04.16 | ₩1,632 | ₩1,638 | ₩1,551 | ₩1,605 | -1.64% | 39.2만 |
|---|
| 2026.04.15 | ₩1,565 | ₩1,672 | ₩1,525 | ₩1,618 | +3.42% | 120.1만 |
|---|
| 2026.04.14 | ₩1,444 | ₩1,605 | ₩1,418 | ₩1,525 | +5.56% | 143.1만 |
|---|
| 2026.04.13 | ₩1,337 | ₩1,458 | ₩1,297 | ₩1,431 | +7.00% | 89.9만 |
|---|
| 2026.04.10 | ₩1,391 | ₩1,407 | ₩1,311 | ₩1,337 | -3.85% | 22.1만 |
|---|
| 2026.04.09 | ₩1,293 | ₩1,411 | ₩1,277 | ₩1,377 | +6.51% | 70.5만 |
|---|
| 2026.04.08 | ₩1,337 | ₩1,377 | ₩1,250 | ₩1,270 | -5.00% | 29.8만 |
|---|
| 2026.04.07 | ₩1,270 | ₩1,377 | ₩1,250 | ₩1,293 | +1.79% | 115.3만 |
|---|
| 2026.04.06 | ₩1,244 | ₩1,377 | ₩1,204 | ₩1,261 | +1.40% | 123.9만 |
|---|
| 2026.04.02 | ₩1,204 | ₩1,257 | ₩1,154 | ₩1,220 | +1.33% | 26.5만 |
|---|
| 2026.04.01 | ₩1,204 | ₩1,230 | ₩1,150 | ₩1,208 | +0.33% | 38.6만 |
|---|
| 2026.03.31 | ₩1,123 | ₩1,201 | ₩1,122 | ₩1,196 | +6.43% | 17.2만 |
|---|
| 2026.03.30 | ₩1,244 | ₩1,244 | ₩1,071 | ₩1,113 | -10.54% | 32.7만 |
|---|
| 2026.03.27 | ₩1,217 | ₩1,284 | ₩1,170 | ₩1,220 | +0.22% | 25.5만 |
|---|
| 2026.03.26 | ₩1,311 | ₩1,351 | ₩1,220 | ₩1,244 | -5.10% | 38.8만 |
|---|
| 2026.03.25 | ₩1,337 | ₩1,431 | ₩1,257 | ₩1,257 | -6.00% | 38.6만 |
|---|
| 2026.03.24 | ₩1,284 | ₩1,391 | ₩1,284 | ₩1,364 | +6.25% | 30.7만 |
|---|
| 2026.03.23 | ₩1,250 | ₩1,351 | ₩1,250 | ₩1,295 | +3.53% | 21.4만 |
|---|
| 2026.03.20 | ₩1,190 | ₩1,341 | ₩1,190 | ₩1,257 | +5.62% | 103만 |
|---|
| 2026.03.19 | ₩1,163 | ₩1,257 | ₩1,083 | ₩1,217 | +4.60% | 73.2만 |
|---|
| 2026.03.18 | ₩1,325 | ₩1,391 | ₩1,170 | ₩1,177 | -11.20% | 102.2만 |
|---|
| 2026.03.17 | ₩1,234 | ₩1,257 | ₩1,204 | ₩1,221 | -1.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,281 | ₩1,311 | ₩1,217 | ₩1,217 | -5.01% | 11.2만 |
|---|
| 2026.03.13 | ₩1,284 | ₩1,391 | ₩1,244 | ₩1,265 | -1.46% | 33.9만 |
|---|
| 2026.03.12 | ₩1,364 | ₩1,364 | ₩1,261 | ₩1,312 | -3.82% | 15.2만 |
|---|
| 2026.03.11 | ₩1,249 | ₩1,363 | ₩1,245 | ₩1,286 | +3.00% | 6.7만 |
|---|
| 2026.03.10 | ₩1,270 | ₩1,337 | ₩1,233 | ₩1,244 | -2.11% | 26.5만 |
|---|
| 2026.03.09 | ₩1,284 | ₩1,336 | ₩1,257 | ₩1,272 | -0.94% | 19.2만 |
|---|
| 2026.03.06 | ₩1,217 | ₩1,337 | ₩1,216 | ₩1,297 | +6.59% | 37.4만 |
|---|
| 2026.03.05 | ₩1,190 | ₩1,256 | ₩1,178 | ₩1,230 | +3.37% | 21.5만 |
|---|
| 2026.03.04 | ₩1,217 | ₩1,281 | ₩1,204 | ₩1,224 | +0.55% | 22.1만 |
|---|
| 2026.03.03 | ₩1,230 | ₩1,230 | ₩1,151 | ₩1,220 | -0.87% | 20.1만 |
|---|
| 2026.03.02 | ₩1,190 | ₩1,246 | ₩1,186 | ₩1,230 | +3.37% | 15.7만 |
|---|
| 2026.02.27 | ₩1,217 | ₩1,250 | ₩1,205 | ₩1,230 | +1.10% | 10.1만 |
|---|
| 2026.02.26 | ₩1,274 | ₩1,274 | ₩1,204 | ₩1,245 | -2.31% | 20.5만 |
|---|
| 2026.02.25 | ₩1,178 | ₩1,278 | ₩1,150 | ₩1,249 | +6.02% | 33.9만 |
|---|
| 2026.02.24 | ₩1,177 | ₩1,204 | ₩1,147 | ₩1,180 | +0.23% | 12.3만 |
|---|
| 2026.02.23 | ₩1,190 | ₩1,204 | ₩1,109 | ₩1,184 | -0.56% | 20.7만 |
|---|
| 2026.02.20 | ₩1,202 | ₩1,220 | ₩1,137 | ₩1,197 | -0.44% | 11.9만 |
|---|
| 2026.02.19 | ₩1,189 | ₩1,212 | ₩1,138 | ₩1,167 | -1.80% | 18.3만 |
|---|
| 2026.02.18 | ₩1,161 | ₩1,190 | ₩1,138 | ₩1,175 | +1.27% | 14.1만 |
|---|
| 2026.02.17 | ₩1,177 | ₩1,177 | ₩1,123 | ₩1,135 | -3.52% | 13.5만 |
|---|
| 2026.02.13 | ₩1,117 | ₩1,166 | ₩1,117 | ₩1,150 | +2.99% | 10.7만 |
|---|
| 2026.02.12 | ₩1,119 | ₩1,131 | ₩1,099 | ₩1,111 | -0.72% | 10.9만 |
|---|
| 2026.02.11 | ₩1,131 | ₩1,141 | ₩1,089 | ₩1,138 | +0.59% | 17.7만 |
|---|
| 2026.02.10 | ₩1,137 | ₩1,170 | ₩1,123 | ₩1,130 | -0.59% | 17.6만 |
|---|
| 2026.02.09 | ₩1,111 | ₩1,175 | ₩1,097 | ₩1,147 | +3.25% | 40.7만 |
|---|
| 2026.02.06 | ₩1,130 | ₩1,204 | ₩1,105 | ₩1,197 | +5.92% | 63.9만 |
|---|
| 2026.02.05 | ₩1,137 | ₩1,190 | ₩1,067 | ₩1,103 | -2.94% | 68.5만 |
|---|
| 2026.02.04 | ₩1,177 | ₩1,285 | ₩1,083 | ₩1,123 | -4.55% | 58.3만 |
|---|
| 2026.02.03 | ₩1,311 | ₩1,324 | ₩1,154 | ₩1,177 | -10.20% | 40.3만 |
|---|
| 2026.02.02 | ₩1,177 | ₩1,344 | ₩1,163 | ₩1,303 | +10.68% | 63.7만 |
|---|
| 2026.01.30 | ₩1,204 | ₩1,258 | ₩1,178 | ₩1,180 | -2.00% | 25.6만 |
|---|
| 2026.01.29 | ₩1,225 | ₩1,285 | ₩1,177 | ₩1,234 | +0.76% | 60.3만 |
|---|
| 2026.01.28 | ₩1,286 | ₩1,308 | ₩1,190 | ₩1,218 | -5.30% | 98.8만 |
|---|
| 2026.01.27 | ₩1,284 | ₩1,337 | ₩1,237 | ₩1,293 | +0.73% | 70.1만 |
|---|
| 2026.01.26 | ₩1,337 | ₩1,351 | ₩1,245 | ₩1,245 | -6.90% | 66.3만 |
|---|
| 2026.01.23 | ₩1,351 | ₩1,377 | ₩1,308 | ₩1,351 | 0.00% | 90.9만 |
|---|
| 2026.01.22 | ₩1,351 | ₩1,431 | ₩1,324 | ₩1,377 | +1.98% | 44.2만 |
|---|
| 2026.01.21 | ₩1,324 | ₩1,361 | ₩1,281 | ₩1,337 | +1.01% | 32.1만 |
|---|
| 2026.01.20 | ₩1,337 | ₩1,351 | ₩1,245 | ₩1,323 | -1.10% | 114.9만 |
|---|
| 2026.01.16 | ₩1,351 | ₩1,418 | ₩1,337 | ₩1,337 | -0.99% | 49.1만 |
|---|
| 2026.01.15 | ₩1,431 | ₩1,458 | ₩1,337 | ₩1,337 | -6.54% | 52.5만 |
|---|
| 2026.01.14 | ₩1,337 | ₩1,464 | ₩1,337 | ₩1,431 | +7.00% | 68.7만 |
|---|
| 2026.01.13 | ₩1,364 | ₩1,391 | ₩1,333 | ₩1,337 | -1.96% | 66.8만 |
|---|
| 2026.01.12 | ₩1,431 | ₩1,458 | ₩1,336 | ₩1,364 | -4.67% | 73.9만 |
|---|
| 2026.01.09 | ₩1,484 | ₩1,525 | ₩1,391 | ₩1,391 | -6.31% | 71.5만 |
|---|
| 2026.01.08 | ₩1,618 | ₩1,632 | ₩1,458 | ₩1,458 | -9.92% | 40.9만 |
|---|
| 2026.01.07 | ₩1,591 | ₩1,632 | ₩1,551 | ₩1,605 | +0.84% | 39.7만 |
|---|
| 2026.01.06 | ₩1,538 | ₩1,578 | ₩1,478 | ₩1,565 | +1.74% | 63.2만 |
|---|
| 2026.01.05 | ₩1,458 | ₩1,551 | ₩1,444 | ₩1,525 | +4.59% | 50.4만 |
|---|
| 2026.01.02 | ₩1,377 | ₩1,498 | ₩1,364 | ₩1,458 | +5.83% | 69.1만 |
|---|
| 2025.12.31 | ₩1,364 | ₩1,377 | ₩1,327 | ₩1,351 | -0.98% | 59.6만 |
|---|
| 2025.12.30 | ₩1,324 | ₩1,404 | ₩1,324 | ₩1,364 | +3.03% | 156.5만 |
|---|
| 2025.12.29 | ₩1,458 | ₩1,468 | ₩1,344 | ₩1,364 | -6.42% | 83.2만 |
|---|
| 2025.12.26 | ₩1,498 | ₩1,518 | ₩1,444 | ₩1,471 | -1.79% | 51.6만 |
|---|
| 2025.12.24 | ₩1,444 | ₩1,538 | ₩1,431 | ₩1,525 | +5.56% | 30.8만 |
|---|
| 2025.12.23 | ₩1,484 | ₩1,538 | ₩1,444 | ₩1,444 | -2.70% | 44.5만 |
|---|
| 2025.12.22 | ₩1,471 | ₩1,545 | ₩1,471 | ₩1,498 | +1.82% | 58.9만 |
|---|
| 2025.12.19 | ₩1,418 | ₩1,549 | ₩1,372 | ₩1,484 | +4.72% | 80.9만 |
|---|
| 2025.12.18 | ₩1,364 | ₩1,444 | ₩1,351 | ₩1,418 | +3.92% | 88.3만 |
|---|
| 2025.12.17 | ₩1,391 | ₩1,498 | ₩1,351 | ₩1,351 | -2.88% | 63.6만 |
|---|
| 2025.12.16 | ₩1,337 | ₩1,418 | ₩1,337 | ₩1,391 | +4.00% | 52.9만 |
|---|
| 2025.12.15 | ₩1,391 | ₩1,403 | ₩1,285 | ₩1,337 | -3.85% | 80.7만 |
|---|
| 2025.12.12 | ₩1,377 | ₩1,444 | ₩1,377 | ₩1,404 | +1.94% | 58.2만 |
|---|
| 2025.12.11 | ₩1,444 | ₩1,444 | ₩1,337 | ₩1,364 | -5.56% | 51.5만 |
|---|
| 2025.12.10 | ₩1,404 | ₩1,431 | ₩1,377 | ₩1,404 | 0.00% | 55.6만 |
|---|
| 2025.12.09 | ₩1,418 | ₩1,491 | ₩1,404 | ₩1,418 | 0.00% | 60.4만 |
|---|
| 2025.12.08 | ₩1,444 | ₩1,471 | ₩1,391 | ₩1,418 | -1.85% | 61.4만 |
|---|
| 2025.12.05 | ₩1,404 | ₩1,498 | ₩1,404 | ₩1,418 | +0.95% | 48.4만 |
|---|
| 2025.12.04 | ₩1,337 | ₩1,484 | ₩1,324 | ₩1,471 | +10.00% | 82.8만 |
|---|
| 2025.12.03 | ₩1,337 | ₩1,391 | ₩1,230 | ₩1,364 | +2.00% | 226.6만 |
|---|
| 2025.12.02 | ₩1,538 | ₩1,565 | ₩1,329 | ₩1,329 | -13.57% | 134.9만 |
|---|
| 2025.12.01 | ₩1,658 | ₩1,668 | ₩1,511 | ₩1,551 | -6.45% | 86.9만 |
|---|
| 2025.11.28 | ₩1,591 | ₩1,712 | ₩1,591 | ₩1,685 | +5.88% | 61.1만 |
|---|
| 2025.11.26 | ₩1,565 | ₩1,632 | ₩1,538 | ₩1,591 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩1,618 | ₩1,645 | ₩1,565 | ₩1,578 | -2.48% | 52.8만 |
|---|
| 2025.11.24 | ₩1,565 | ₩1,632 | ₩1,523 | ₩1,605 | +2.56% | 45만 |
|---|
| 2025.11.21 | ₩1,591 | ₩1,605 | ₩1,471 | ₩1,578 | -0.84% | 92.9만 |
|---|
| 2025.11.20 | ₩1,685 | ₩1,752 | ₩1,511 | ₩1,538 | -8.73% | 132.2만 |
|---|
| 2025.11.19 | ₩1,712 | ₩1,740 | ₩1,591 | ₩1,685 | -1.56% | 106.5만 |
|---|
| 2025.11.18 | ₩1,712 | ₩1,752 | ₩1,658 | ₩1,698 | -0.78% | 98.3만 |
|---|
| 2025.11.17 | ₩1,819 | ₩1,845 | ₩1,658 | ₩1,658 | -8.82% | 167.4만 |
|---|
| 2025.11.14 | ₩1,765 | ₩1,890 | ₩1,712 | ₩1,805 | +2.27% | 149.1만 |
|---|
| 2025.11.13 | ₩1,899 | ₩2,033 | ₩1,672 | ₩1,698 | -10.56% | 516.9만 |
|---|
| 2025.11.12 | ₩2,287 | ₩2,474 | ₩1,912 | ₩1,952 | -14.62% | 700.8만 |
|---|
| 2025.11.11 | ₩2,220 | ₩2,594 | ₩2,059 | ₩2,207 | -0.60% | 1756.3만 |
|---|
| 2025.11.10 | ₩2,367 | ₩2,461 | ₩1,872 | ₩2,113 | -10.73% | 8356.8만 |
|---|
| 2025.11.07 | ₩1,591 | ₩1,672 | ₩1,551 | ₩1,645 | +3.36% | 2589.1만 |
|---|
| 2025.11.06 | ₩1,672 | ₩1,672 | ₩1,578 | ₩1,605 | -4.00% | 48.1만 |
|---|
| 2025.11.05 | ₩1,712 | ₩1,805 | ₩1,645 | ₩1,658 | -3.12% | 49.7만 |
|---|
| 2025.11.04 | ₩1,805 | ₩1,812 | ₩1,685 | ₩1,698 | -5.93% | 43.1만 |
|---|
| 2025.11.03 | ₩1,926 | ₩1,979 | ₩1,765 | ₩1,845 | -4.17% | 55.4만 |
|---|
| 2025.10.31 | ₩1,765 | ₩1,952 | ₩1,765 | ₩1,952 | +10.61% | 32만 |
|---|
| 2025.10.30 | ₩1,912 | ₩1,966 | ₩1,739 | ₩1,765 | -7.69% | 76.9만 |
|---|
| 2025.10.29 | ₩2,073 | ₩2,073 | ₩1,805 | ₩1,845 | -10.97% | 76.8만 |
|---|
| 2025.10.28 | ₩2,207 | ₩2,207 | ₩1,979 | ₩2,019 | -8.48% | 92.9만 |
|---|
| 2025.10.27 | ₩1,899 | ₩2,287 | ₩1,812 | ₩2,220 | +16.90% | 195.8만 |
|---|
| 2025.10.24 | ₩1,658 | ₩1,899 | ₩1,632 | ₩1,872 | +12.90% | 108.5만 |
|---|
| 2025.10.23 | ₩1,698 | ₩1,792 | ₩1,605 | ₩1,632 | -3.94% | 38.1만 |
|---|
| 2025.10.22 | ₩1,845 | ₩1,845 | ₩1,658 | ₩1,698 | -7.97% | 74.3만 |
|---|
| 2025.10.21 | ₩1,792 | ₩1,845 | ₩1,685 | ₩1,819 | +1.49% | 71.8만 |
|---|
| 2025.10.20 | ₩1,605 | ₩1,805 | ₩1,605 | ₩1,792 | +11.67% | 64.9만 |
|---|
| 2025.10.17 | ₩1,605 | ₩1,692 | ₩1,525 | ₩1,578 | -1.67% | 88.6만 |
|---|
| 2025.10.16 | ₩1,672 | ₩1,739 | ₩1,578 | ₩1,658 | -0.80% | 46.4만 |
|---|
| 2025.10.15 | ₩1,739 | ₩1,739 | ₩1,591 | ₩1,672 | -3.85% | 58.2만 |
|---|
| 2025.10.14 | ₩1,605 | ₩1,739 | ₩1,511 | ₩1,712 | +6.67% | 86.4만 |
|---|
| 2025.10.13 | ₩1,872 | ₩1,886 | ₩1,645 | ₩1,672 | -10.71% | 97.7만 |
|---|
| 2025.10.10 | ₩1,939 | ₩2,019 | ₩1,805 | ₩1,845 | -4.83% | 55.8만 |
|---|