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 | ₩2,068 | ₩2,261 | ₩2,063 | ₩2,135 | +3.23% | 74.1만 |
| 2026.10.08 | ₩2,068 | ₩2,135 | ₩1,961 | ₩2,041 | -1.29% | 114.2만 |
| 2026.10.07 | ₩2,135 | ₩2,135 | ₩2,068 | ₩2,081 | -2.50% | 45.9만 |
| 2026.10.06 | ₩2,255 | ₩2,375 | ₩2,088 | ₩2,108 | -6.51% | 72.1만 |
| 2026.10.05 | ₩2,268 | ₩2,295 | ₩2,201 | ₩2,241 | -1.18% | 70.1만 |
| 2026.10.02 | ₩2,321 | ₩2,402 | ₩2,295 | ₩2,295 | -1.15% | 42.2만 |
| 2026.10.01 | ₩2,442 | ₩2,476 | ₩2,281 | ₩2,281 | -6.56% | 37만 |
| 2026.09.30 | ₩2,495 | ₩2,522 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,402 |
| -3.74% |
| 30.2만 |
| 2026.09.29 | ₩2,442 | ₩2,522 | ₩2,402 | ₩2,468 | +1.09% | 26.8만 |
|---|
| 2026.09.28 | ₩2,508 | ₩2,607 | ₩2,402 | ₩2,428 | -3.19% | 42.6만 |
|---|
| 2026.09.25 | ₩2,588 | ₩2,722 | ₩2,495 | ₩2,522 | -2.58% | 40만 |
|---|
| 2026.09.24 | ₩2,628 | ₩2,695 | ₩2,522 | ₩2,575 | -2.03% | 51만 |
|---|
| 2026.09.23 | ₩2,775 | ₩2,788 | ₩2,615 | ₩2,615 | -5.77% | 56.5만 |
|---|
| 2026.09.22 | ₩2,828 | ₩2,922 | ₩2,723 | ₩2,775 | -1.89% | 57.1만 |
|---|
| 2026.09.21 | ₩2,815 | ₩2,922 | ₩2,755 | ₩2,828 | +0.47% | 34.5만 |
|---|
| 2026.09.18 | ₩2,762 | ₩2,815 | ₩2,702 | ₩2,788 | +0.97% | 29.3만 |
|---|
| 2026.09.17 | ₩2,735 | ₩2,802 | ₩2,642 | ₩2,748 | +0.49% | 65.8만 |
|---|
| 2026.09.16 | ₩2,695 | ₩2,760 | ₩2,655 | ₩2,722 | +0.99% | 82.1만 |
|---|
| 2026.09.15 | ₩2,828 | ₩2,888 | ₩2,655 | ₩2,695 | -4.72% | 58만 |
|---|
| 2026.09.14 | ₩2,868 | ₩2,935 | ₩2,802 | ₩2,828 | -1.40% | 54.6만 |
|---|
| 2026.09.11 | ₩2,762 | ₩2,815 | ₩2,722 | ₩2,788 | +0.97% | 33.4만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,762 | ₩2,642 | ₩2,735 | 0.00% | 60.9만 |
|---|
| 2026.09.09 | ₩2,868 | ₩2,868 | ₩2,735 | ₩2,788 | -2.79% | 76만 |
|---|
| 2026.09.08 | ₩2,922 | ₩3,015 | ₩2,815 | ₩2,895 | -0.91% | 40.9만 |
|---|
| 2026.09.04 | ₩2,949 | ₩3,171 | ₩2,882 | ₩2,962 | +0.45% | 39.4만 |
|---|
| 2026.09.03 | ₩3,069 | ₩3,163 | ₩2,909 | ₩2,975 | -3.04% | 66.6만 |
|---|
| 2026.09.02 | ₩2,882 | ₩3,122 | ₩2,846 | ₩3,055 | +6.02% | 57.2만 |
|---|
| 2026.09.01 | ₩2,828 | ₩3,029 | ₩2,788 | ₩2,882 | +1.89% | 47.3만 |
|---|
| 2026.08.31 | ₩2,949 | ₩2,975 | ₩2,788 | ₩2,842 | -3.62% | 44.7만 |
|---|
| 2026.08.28 | ₩3,042 | ₩3,162 | ₩2,949 | ₩2,975 | -2.19% | 61만 |
|---|
| 2026.08.27 | ₩3,202 | ₩3,249 | ₩2,995 | ₩3,029 | -5.42% | 140.6만 |
|---|
| 2026.08.26 | ₩3,269 | ₩3,335 | ₩3,109 | ₩3,229 | -1.22% | 171.4만 |
|---|
| 2026.08.25 | ₩2,748 | ₩3,282 | ₩2,682 | ₩3,282 | +19.42% | 389.3만 |
|---|
| 2026.08.24 | ₩2,802 | ₩2,815 | ₩2,708 | ₩2,735 | -2.38% | 33.7만 |
|---|
| 2026.08.21 | ₩2,708 | ₩2,828 | ₩2,702 | ₩2,802 | +3.45% | 42만 |
|---|
| 2026.08.20 | ₩2,828 | ₩2,868 | ₩2,675 | ₩2,695 | -4.72% | 58.8만 |
|---|
| 2026.08.19 | ₩2,909 | ₩2,962 | ₩2,788 | ₩2,828 | -2.75% | 95.8만 |
|---|
| 2026.08.18 | ₩2,735 | ₩2,909 | ₩2,715 | ₩2,909 | +6.34% | 55.7만 |
|---|
| 2026.08.17 | ₩2,722 | ₩2,795 | ₩2,708 | ₩2,762 | +1.47% | 56.5만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,735 | ₩2,562 | ₩2,722 | +1.49% | 146.8만 |
|---|
| 2026.08.13 | ₩2,695 | ₩2,742 | ₩2,622 | ₩2,682 | -0.50% | 189.9만 |
|---|
| 2026.08.12 | ₩2,655 | ₩2,748 | ₩2,575 | ₩2,682 | +1.01% | 157만 |
|---|
| 2026.08.11 | ₩2,655 | ₩2,695 | ₩2,562 | ₩2,668 | +0.50% | 49.1만 |
|---|
| 2026.08.10 | ₩2,482 | ₩2,628 | ₩2,415 | ₩2,615 | +5.38% | 90.1만 |
|---|
| 2026.08.07 | ₩2,415 | ₩2,542 | ₩2,375 | ₩2,455 | +1.66% | 116.7만 |
|---|
| 2026.08.06 | ₩2,361 | ₩2,482 | ₩2,280 | ₩2,295 | -2.82% | 53.8만 |
|---|
| 2026.08.05 | ₩2,348 | ₩2,415 | ₩2,328 | ₩2,361 | +0.57% | 71만 |
|---|
| 2026.08.04 | ₩2,388 | ₩2,506 | ₩2,295 | ₩2,375 | -0.56% | 88.9만 |
|---|
| 2026.08.03 | ₩2,241 | ₩2,348 | ₩2,235 | ₩2,335 | +4.17% | 55.8만 |
|---|
| 2026.07.31 | ₩2,348 | ₩2,348 | ₩2,188 | ₩2,268 | -3.41% | 58.4만 |
|---|
| 2026.07.30 | ₩2,241 | ₩2,315 | ₩2,201 | ₩2,295 | +2.38% | 111.4만 |
|---|
| 2026.07.29 | ₩2,255 | ₩2,349 | ₩2,188 | ₩2,201 | -2.37% | 90.7만 |
|---|
| 2026.07.28 | ₩2,308 | ₩2,335 | ₩2,168 | ₩2,255 | -2.31% | 120.1만 |
|---|
| 2026.07.27 | ₩2,335 | ₩2,402 | ₩2,241 | ₩2,268 | -2.86% | 92.8만 |
|---|
| 2026.07.24 | ₩2,348 | ₩2,392 | ₩2,268 | ₩2,321 | -1.14% | 82.3만 |
|---|
| 2026.07.23 | ₩2,388 | ₩2,435 | ₩2,295 | ₩2,308 | -3.35% | 54.9만 |
|---|
| 2026.07.22 | ₩2,468 | ₩2,482 | ₩2,348 | ₩2,402 | -2.70% | 91.8만 |
|---|
| 2026.07.21 | ₩2,468 | ₩2,488 | ₩2,361 | ₩2,415 | -2.16% | 103.2만 |
|---|
| 2026.07.20 | ₩2,562 | ₩2,762 | ₩2,415 | ₩2,428 | -5.21% | 88.3만 |
|---|
| 2026.07.17 | ₩2,522 | ₩2,542 | ₩2,428 | ₩2,475 | -1.85% | 74.9만 |
|---|
| 2026.07.16 | ₩2,722 | ₩2,748 | ₩2,515 | ₩2,548 | -6.37% | 71.6만 |
|---|
| 2026.07.15 | ₩2,668 | ₩2,788 | ₩2,662 | ₩2,695 | +1.00% | 45만 |
|---|
| 2026.07.14 | ₩2,708 | ₩2,748 | ₩2,588 | ₩2,682 | -0.99% | 155.3만 |
|---|
| 2026.07.13 | ₩2,708 | ₩2,802 | ₩2,615 | ₩2,748 | +1.48% | 172.1만 |
|---|
| 2026.07.10 | ₩2,802 | ₩2,815 | ₩2,655 | ₩2,735 | -2.38% | 98.7만 |
|---|
| 2026.07.09 | ₩2,895 | ₩3,002 | ₩2,735 | ₩2,748 | -5.07% | 84.7만 |
|---|
| 2026.07.08 | ₩2,802 | ₩2,962 | ₩2,662 | ₩2,882 | +2.86% | 136.8만 |
|---|
| 2026.07.07 | ₩2,842 | ₩3,109 | ₩2,723 | ₩2,828 | -0.47% | 122.7만 |
|---|
| 2026.07.06 | ₩3,002 | ₩3,069 | ₩2,788 | ₩2,815 | -6.22% | 98.7만 |
|---|
| 2026.07.02 | ₩3,229 | ₩3,309 | ₩2,935 | ₩2,989 | -7.44% | 77.7만 |
|---|
| 2026.07.01 | ₩2,989 | ₩3,322 | ₩2,895 | ₩3,109 | +4.02% | 177.1만 |
|---|
| 2026.06.30 | ₩2,949 | ₩3,229 | ₩2,842 | ₩2,989 | +1.36% | 159.6만 |
|---|
| 2026.06.29 | ₩2,615 | ₩3,522 | ₩2,562 | ₩3,042 | +16.33% | 682.2만 |
|---|
| 2026.06.26 | ₩2,508 | ₩2,642 | ₩2,468 | ₩2,562 | +2.13% | 134.5만 |
|---|
| 2026.06.25 | ₩2,602 | ₩2,610 | ₩2,475 | ₩2,482 | -4.62% | 60.4만 |
|---|
| 2026.06.24 | ₩2,575 | ₩2,688 | ₩2,539 | ₩2,575 | 0.00% | 54.6만 |
|---|
| 2026.06.23 | ₩2,455 | ₩2,642 | ₩2,455 | ₩2,575 | +4.89% | 71.4만 |
|---|
| 2026.06.22 | ₩2,468 | ₩2,602 | ₩2,448 | ₩2,535 | +2.70% | 79.4만 |
|---|
| 2026.06.18 | ₩2,468 | ₩2,522 | ₩2,335 | ₩2,415 | -2.16% | 149.4만 |
|---|
| 2026.06.17 | ₩2,188 | ₩2,508 | ₩2,161 | ₩2,428 | +10.98% | 197.7만 |
|---|
| 2026.06.16 | ₩2,148 | ₩2,188 | ₩2,055 | ₩2,135 | -0.62% | 104.3만 |
|---|
| 2026.06.15 | ₩2,135 | ₩2,225 | ₩2,068 | ₩2,161 | +1.25% | 97.5만 |
|---|
| 2026.06.12 | ₩2,215 | ₩2,315 | ₩2,135 | ₩2,135 | -3.61% | 77.4만 |
|---|
| 2026.06.11 | ₩2,201 | ₩2,255 | ₩2,121 | ₩2,241 | +1.82% | 61.4만 |
|---|
| 2026.06.10 | ₩2,075 | ₩2,281 | ₩2,075 | ₩2,161 | +4.18% | 95.5만 |
|---|
| 2026.06.09 | ₩2,321 | ₩2,348 | ₩2,108 | ₩2,215 | -4.60% | 213.3만 |
|---|
| 2026.06.08 | ₩2,482 | ₩2,548 | ₩2,275 | ₩2,281 | -8.06% | 117.2만 |
|---|
| 2026.06.05 | ₩2,655 | ₩2,656 | ₩2,415 | ₩2,455 | -7.54% | 163.5만 |
|---|
| 2026.06.04 | ₩2,682 | ₩2,775 | ₩2,642 | ₩2,668 | -0.50% | 127.2만 |
|---|
| 2026.06.03 | ₩2,842 | ₩2,961 | ₩2,708 | ₩2,748 | -3.29% | 141만 |
|---|
| 2026.06.02 | ₩3,029 | ₩3,042 | ₩2,855 | ₩2,895 | -4.41% | 144.6만 |
|---|
| 2026.06.01 | ₩3,175 | ₩3,242 | ₩3,009 | ₩3,042 | -4.20% | 90.3만 |
|---|
| 2026.05.29 | ₩3,202 | ₩3,262 | ₩3,029 | ₩3,202 | 0.00% | 67만 |
|---|
| 2026.05.28 | ₩3,416 | ₩3,416 | ₩3,155 | ₩3,175 | -7.03% | 90만 |
|---|
| 2026.05.27 | ₩3,749 | ₩3,749 | ₩3,416 | ₩3,416 | -8.90% | 68만 |
|---|
| 2026.05.26 | ₩3,629 | ₩3,922 | ₩3,576 | ₩3,656 | +0.74% | 164.5만 |
|---|
| 2026.05.22 | ₩3,362 | ₩3,602 | ₩3,349 | ₩3,482 | +3.57% | 150.7만 |
|---|
| 2026.05.21 | ₩3,215 | ₩3,395 | ₩3,215 | ₩3,295 | +2.49% | 50.5만 |
|---|
| 2026.05.20 | ₩3,122 | ₩3,342 | ₩3,029 | ₩3,255 | +4.27% | 77.7만 |
|---|
| 2026.05.19 | ₩3,362 | ₩3,362 | ₩3,049 | ₩3,162 | -5.95% | 133.4만 |
|---|
| 2026.05.18 | ₩3,255 | ₩3,549 | ₩3,230 | ₩3,335 | +2.46% | 159.8만 |
|---|
| 2026.05.15 | ₩3,175 | ₩3,309 | ₩2,995 | ₩3,295 | +3.78% | 145.1만 |
|---|
| 2026.05.14 | ₩3,402 | ₩3,469 | ₩3,162 | ₩3,175 | -6.67% | 235.1만 |
|---|
| 2026.05.13 | ₩3,522 | ₩3,589 | ₩3,282 | ₩3,362 | -4.55% | 360.3만 |
|---|
| 2026.05.12 | ₩3,335 | ₩3,402 | ₩3,082 | ₩3,242 | -2.80% | 229.1만 |
|---|
| 2026.05.11 | ₩3,482 | ₩3,629 | ₩3,269 | ₩3,335 | -4.21% | 399.2만 |
|---|
| 2026.05.08 | ₩3,496 | ₩3,736 | ₩3,149 | ₩3,442 | -1.53% | 748.8만 |
|---|
| 2026.05.07 | ₩3,189 | ₩3,934 | ₩3,109 | ₩3,536 | +10.88% | 884만 |
|---|
| 2026.05.06 | ₩3,402 | ₩3,816 | ₩3,069 | ₩3,335 | -1.96% | 1826.3만 |
|---|
| 2026.05.05 | ₩2,895 | ₩2,949 | ₩2,568 | ₩2,628 | -9.22% | 120.6만 |
|---|
| 2026.05.04 | ₩2,788 | ₩2,935 | ₩2,635 | ₩2,842 | +1.91% | 152.3만 |
|---|
| 2026.05.01 | ₩2,722 | ₩2,855 | ₩2,588 | ₩2,802 | +2.94% | 113.8만 |
|---|
| 2026.04.30 | ₩2,668 | ₩2,929 | ₩2,468 | ₩2,762 | +3.50% | 186.2만 |
|---|
| 2026.04.29 | ₩2,241 | ₩2,642 | ₩2,181 | ₩2,642 | +17.86% | 261.9만 |
|---|
| 2026.04.28 | ₩2,201 | ₩2,602 | ₩2,188 | ₩2,228 | +1.21% | 412.9만 |
|---|
| 2026.04.27 | ₩2,028 | ₩2,175 | ₩1,961 | ₩2,148 | +5.92% | 85.9만 |
|---|
| 2026.04.24 | ₩2,148 | ₩2,161 | ₩1,961 | ₩1,975 | -8.07% | 117만 |
|---|
| 2026.04.23 | ₩2,121 | ₩2,155 | ₩2,015 | ₩2,081 | -1.89% | 102.9만 |
|---|
| 2026.04.22 | ₩2,295 | ₩2,295 | ₩1,935 | ₩2,135 | -6.98% | 96.9만 |
|---|
| 2026.04.21 | ₩2,201 | ₩2,321 | ₩2,081 | ₩2,308 | +4.85% | 131.6만 |
|---|
| 2026.04.20 | ₩2,081 | ₩2,215 | ₩1,988 | ₩2,215 | +6.41% | 135.5만 |
|---|
| 2026.04.17 | ₩1,601 | ₩2,228 | ₩1,601 | ₩2,121 | +32.50% | 793.5만 |
|---|
| 2026.04.16 | ₩1,628 | ₩1,634 | ₩1,548 | ₩1,601 | -1.64% | 39.2만 |
|---|
| 2026.04.15 | ₩1,561 | ₩1,668 | ₩1,521 | ₩1,614 | +3.42% | 120.1만 |
|---|
| 2026.04.14 | ₩1,441 | ₩1,601 | ₩1,414 | ₩1,521 | +5.56% | 143.1만 |
|---|
| 2026.04.13 | ₩1,334 | ₩1,454 | ₩1,294 | ₩1,428 | +7.00% | 89.9만 |
|---|
| 2026.04.10 | ₩1,388 | ₩1,404 | ₩1,307 | ₩1,334 | -3.85% | 22.1만 |
|---|
| 2026.04.09 | ₩1,290 | ₩1,408 | ₩1,274 | ₩1,374 | +6.51% | 70.5만 |
|---|
| 2026.04.08 | ₩1,334 | ₩1,374 | ₩1,247 | ₩1,267 | -5.00% | 29.8만 |
|---|
| 2026.04.07 | ₩1,267 | ₩1,374 | ₩1,247 | ₩1,290 | +1.79% | 115.3만 |
|---|
| 2026.04.06 | ₩1,241 | ₩1,374 | ₩1,201 | ₩1,258 | +1.40% | 123.9만 |
|---|
| 2026.04.02 | ₩1,201 | ₩1,254 | ₩1,151 | ₩1,217 | +1.33% | 26.5만 |
|---|
| 2026.04.01 | ₩1,201 | ₩1,227 | ₩1,147 | ₩1,205 | +0.33% | 38.6만 |
|---|
| 2026.03.31 | ₩1,121 | ₩1,198 | ₩1,119 | ₩1,193 | +6.43% | 17.2만 |
|---|
| 2026.03.30 | ₩1,241 | ₩1,241 | ₩1,069 | ₩1,110 | -10.54% | 32.7만 |
|---|
| 2026.03.27 | ₩1,214 | ₩1,281 | ₩1,167 | ₩1,217 | +0.22% | 25.5만 |
|---|
| 2026.03.26 | ₩1,307 | ₩1,348 | ₩1,217 | ₩1,241 | -5.10% | 38.8만 |
|---|
| 2026.03.25 | ₩1,334 | ₩1,428 | ₩1,254 | ₩1,254 | -6.00% | 38.6만 |
|---|
| 2026.03.24 | ₩1,281 | ₩1,388 | ₩1,281 | ₩1,361 | +6.25% | 30.7만 |
|---|
| 2026.03.23 | ₩1,247 | ₩1,348 | ₩1,247 | ₩1,291 | +3.53% | 21.4만 |
|---|
| 2026.03.20 | ₩1,187 | ₩1,338 | ₩1,187 | ₩1,254 | +5.62% | 103만 |
|---|
| 2026.03.19 | ₩1,161 | ₩1,254 | ₩1,081 | ₩1,214 | +4.60% | 73.2만 |
|---|
| 2026.03.18 | ₩1,322 | ₩1,388 | ₩1,167 | ₩1,174 | -11.20% | 102.2만 |
|---|
| 2026.03.17 | ₩1,231 | ₩1,254 | ₩1,201 | ₩1,218 | -1.08% | 12.4만 |
|---|
| 2026.03.16 | ₩1,278 | ₩1,307 | ₩1,214 | ₩1,214 | -5.01% | 11.2만 |
|---|
| 2026.03.13 | ₩1,281 | ₩1,388 | ₩1,241 | ₩1,262 | -1.46% | 33.9만 |
|---|
| 2026.03.12 | ₩1,361 | ₩1,361 | ₩1,258 | ₩1,309 | -3.82% | 15.2만 |
|---|
| 2026.03.11 | ₩1,246 | ₩1,360 | ₩1,242 | ₩1,283 | +3.00% | 6.7만 |
|---|
| 2026.03.10 | ₩1,267 | ₩1,334 | ₩1,230 | ₩1,241 | -2.11% | 26.5만 |
|---|
| 2026.03.09 | ₩1,281 | ₩1,333 | ₩1,254 | ₩1,269 | -0.94% | 19.2만 |
|---|
| 2026.03.06 | ₩1,214 | ₩1,334 | ₩1,213 | ₩1,294 | +6.59% | 37.4만 |
|---|
| 2026.03.05 | ₩1,187 | ₩1,253 | ₩1,175 | ₩1,227 | +3.37% | 21.5만 |
|---|
| 2026.03.04 | ₩1,214 | ₩1,278 | ₩1,201 | ₩1,221 | +0.55% | 22.1만 |
|---|
| 2026.03.03 | ₩1,227 | ₩1,227 | ₩1,149 | ₩1,217 | -0.87% | 20.1만 |
|---|
| 2026.03.02 | ₩1,187 | ₩1,243 | ₩1,183 | ₩1,227 | +3.37% | 15.7만 |
|---|
| 2026.02.27 | ₩1,214 | ₩1,247 | ₩1,202 | ₩1,227 | +1.10% | 10.1만 |
|---|
| 2026.02.26 | ₩1,271 | ₩1,271 | ₩1,201 | ₩1,242 | -2.31% | 20.5만 |
|---|
| 2026.02.25 | ₩1,175 | ₩1,275 | ₩1,147 | ₩1,246 | +6.02% | 33.9만 |
|---|
| 2026.02.24 | ₩1,174 | ₩1,201 | ₩1,145 | ₩1,177 | +0.23% | 12.3만 |
|---|
| 2026.02.23 | ₩1,187 | ₩1,201 | ₩1,106 | ₩1,181 | -0.56% | 20.7만 |
|---|
| 2026.02.20 | ₩1,199 | ₩1,217 | ₩1,134 | ₩1,194 | -0.44% | 11.9만 |
|---|
| 2026.02.19 | ₩1,186 | ₩1,209 | ₩1,135 | ₩1,165 | -1.80% | 18.3만 |
|---|
| 2026.02.18 | ₩1,158 | ₩1,187 | ₩1,135 | ₩1,173 | +1.27% | 14.1만 |
|---|
| 2026.02.17 | ₩1,174 | ₩1,174 | ₩1,121 | ₩1,133 | -3.52% | 13.5만 |
|---|
| 2026.02.13 | ₩1,114 | ₩1,163 | ₩1,114 | ₩1,147 | +2.99% | 10.7만 |
|---|
| 2026.02.12 | ₩1,117 | ₩1,129 | ₩1,097 | ₩1,109 | -0.72% | 10.9만 |
|---|
| 2026.02.11 | ₩1,129 | ₩1,138 | ₩1,086 | ₩1,135 | +0.59% | 17.7만 |
|---|
| 2026.02.10 | ₩1,134 | ₩1,167 | ₩1,121 | ₩1,127 | -0.59% | 17.6만 |
|---|
| 2026.02.09 | ₩1,109 | ₩1,173 | ₩1,094 | ₩1,145 | +3.25% | 40.7만 |
|---|
| 2026.02.06 | ₩1,127 | ₩1,201 | ₩1,102 | ₩1,194 | +5.92% | 63.9만 |
|---|
| 2026.02.05 | ₩1,134 | ₩1,187 | ₩1,065 | ₩1,101 | -2.94% | 68.5만 |
|---|
| 2026.02.04 | ₩1,174 | ₩1,282 | ₩1,081 | ₩1,121 | -4.55% | 58.3만 |
|---|
| 2026.02.03 | ₩1,307 | ₩1,321 | ₩1,151 | ₩1,174 | -10.20% | 40.3만 |
|---|
| 2026.02.02 | ₩1,174 | ₩1,341 | ₩1,161 | ₩1,299 | +10.68% | 63.7만 |
|---|
| 2026.01.30 | ₩1,201 | ₩1,255 | ₩1,175 | ₩1,177 | -2.00% | 25.6만 |
|---|
| 2026.01.29 | ₩1,222 | ₩1,282 | ₩1,174 | ₩1,231 | +0.76% | 60.3만 |
|---|
| 2026.01.28 | ₩1,283 | ₩1,305 | ₩1,187 | ₩1,215 | -5.30% | 98.8만 |
|---|
| 2026.01.27 | ₩1,281 | ₩1,334 | ₩1,234 | ₩1,290 | +0.73% | 70.1만 |
|---|
| 2026.01.26 | ₩1,334 | ₩1,348 | ₩1,242 | ₩1,242 | -6.90% | 66.3만 |
|---|
| 2026.01.23 | ₩1,348 | ₩1,374 | ₩1,305 | ₩1,348 | 0.00% | 90.9만 |
|---|
| 2026.01.22 | ₩1,348 | ₩1,428 | ₩1,321 | ₩1,374 | +1.98% | 44.2만 |
|---|
| 2026.01.21 | ₩1,321 | ₩1,358 | ₩1,278 | ₩1,334 | +1.01% | 32.1만 |
|---|
| 2026.01.20 | ₩1,334 | ₩1,348 | ₩1,242 | ₩1,320 | -1.10% | 114.9만 |
|---|
| 2026.01.16 | ₩1,348 | ₩1,414 | ₩1,334 | ₩1,334 | -0.99% | 49.1만 |
|---|
| 2026.01.15 | ₩1,428 | ₩1,454 | ₩1,334 | ₩1,334 | -6.54% | 52.5만 |
|---|
| 2026.01.14 | ₩1,334 | ₩1,461 | ₩1,334 | ₩1,428 | +7.00% | 68.7만 |
|---|
| 2026.01.13 | ₩1,361 | ₩1,388 | ₩1,330 | ₩1,334 | -1.96% | 66.8만 |
|---|
| 2026.01.12 | ₩1,428 | ₩1,454 | ₩1,333 | ₩1,361 | -4.67% | 73.9만 |
|---|
| 2026.01.09 | ₩1,481 | ₩1,521 | ₩1,388 | ₩1,388 | -6.31% | 71.5만 |
|---|
| 2026.01.08 | ₩1,614 | ₩1,628 | ₩1,454 | ₩1,454 | -9.92% | 40.9만 |
|---|
| 2026.01.07 | ₩1,588 | ₩1,628 | ₩1,548 | ₩1,601 | +0.84% | 39.7만 |
|---|
| 2026.01.06 | ₩1,534 | ₩1,574 | ₩1,474 | ₩1,561 | +1.74% | 63.2만 |
|---|
| 2026.01.05 | ₩1,454 | ₩1,548 | ₩1,441 | ₩1,521 | +4.59% | 50.4만 |
|---|
| 2026.01.02 | ₩1,374 | ₩1,494 | ₩1,361 | ₩1,454 | +5.83% | 69.1만 |
|---|
| 2025.12.31 | ₩1,361 | ₩1,374 | ₩1,324 | ₩1,348 | -0.98% | 59.6만 |
|---|
| 2025.12.30 | ₩1,321 | ₩1,401 | ₩1,321 | ₩1,361 | +3.03% | 156.5만 |
|---|
| 2025.12.29 | ₩1,454 | ₩1,465 | ₩1,341 | ₩1,361 | -6.42% | 83.2만 |
|---|
| 2025.12.26 | ₩1,494 | ₩1,514 | ₩1,441 | ₩1,468 | -1.79% | 51.6만 |
|---|
| 2025.12.24 | ₩1,441 | ₩1,534 | ₩1,428 | ₩1,521 | +5.56% | 30.8만 |
|---|
| 2025.12.23 | ₩1,481 | ₩1,534 | ₩1,441 | ₩1,441 | -2.70% | 44.5만 |
|---|
| 2025.12.22 | ₩1,468 | ₩1,541 | ₩1,468 | ₩1,494 | +1.82% | 58.9만 |
|---|
| 2025.12.19 | ₩1,414 | ₩1,545 | ₩1,369 | ₩1,481 | +4.72% | 80.9만 |
|---|
| 2025.12.18 | ₩1,361 | ₩1,441 | ₩1,348 | ₩1,414 | +3.92% | 88.3만 |
|---|
| 2025.12.17 | ₩1,388 | ₩1,494 | ₩1,348 | ₩1,348 | -2.88% | 63.6만 |
|---|
| 2025.12.16 | ₩1,334 | ₩1,414 | ₩1,334 | ₩1,388 | +4.00% | 52.9만 |
|---|
| 2025.12.15 | ₩1,388 | ₩1,400 | ₩1,282 | ₩1,334 | -3.85% | 80.7만 |
|---|
| 2025.12.12 | ₩1,374 | ₩1,441 | ₩1,374 | ₩1,401 | +1.94% | 58.2만 |
|---|
| 2025.12.11 | ₩1,441 | ₩1,441 | ₩1,334 | ₩1,361 | -5.56% | 51.5만 |
|---|
| 2025.12.10 | ₩1,401 | ₩1,428 | ₩1,374 | ₩1,401 | 0.00% | 55.6만 |
|---|
| 2025.12.09 | ₩1,414 | ₩1,488 | ₩1,401 | ₩1,414 | 0.00% | 60.4만 |
|---|
| 2025.12.08 | ₩1,441 | ₩1,468 | ₩1,388 | ₩1,414 | -1.85% | 61.4만 |
|---|
| 2025.12.05 | ₩1,401 | ₩1,494 | ₩1,401 | ₩1,414 | +0.95% | 48.4만 |
|---|
| 2025.12.04 | ₩1,334 | ₩1,481 | ₩1,321 | ₩1,468 | +10.00% | 82.8만 |
|---|
| 2025.12.03 | ₩1,334 | ₩1,388 | ₩1,227 | ₩1,361 | +2.00% | 226.6만 |
|---|
| 2025.12.02 | ₩1,534 | ₩1,561 | ₩1,326 | ₩1,326 | -13.57% | 134.9만 |
|---|
| 2025.12.01 | ₩1,654 | ₩1,664 | ₩1,508 | ₩1,548 | -6.45% | 86.9만 |
|---|
| 2025.11.28 | ₩1,588 | ₩1,708 | ₩1,588 | ₩1,681 | +5.88% | 61.1만 |
|---|
| 2025.11.26 | ₩1,561 | ₩1,628 | ₩1,534 | ₩1,588 | +1.71% | 52.5만 |
|---|
| 2025.11.25 | ₩1,614 | ₩1,641 | ₩1,561 | ₩1,574 | -2.48% | 52.8만 |
|---|
| 2025.11.24 | ₩1,561 | ₩1,628 | ₩1,520 | ₩1,601 | +2.56% | 45만 |
|---|
| 2025.11.21 | ₩1,588 | ₩1,601 | ₩1,468 | ₩1,574 | -0.84% | 92.9만 |
|---|
| 2025.11.20 | ₩1,681 | ₩1,748 | ₩1,508 | ₩1,534 | -8.73% | 132.2만 |
|---|
| 2025.11.19 | ₩1,708 | ₩1,736 | ₩1,588 | ₩1,681 | -1.56% | 106.5만 |
|---|
| 2025.11.18 | ₩1,708 | ₩1,748 | ₩1,654 | ₩1,694 | -0.78% | 98.3만 |
|---|
| 2025.11.17 | ₩1,814 | ₩1,841 | ₩1,654 | ₩1,654 | -8.82% | 167.4만 |
|---|
| 2025.11.14 | ₩1,761 | ₩1,885 | ₩1,708 | ₩1,801 | +2.27% | 149.1만 |
|---|
| 2025.11.13 | ₩1,895 | ₩2,028 | ₩1,668 | ₩1,694 | -10.56% | 516.9만 |
|---|
| 2025.11.12 | ₩2,281 | ₩2,468 | ₩1,908 | ₩1,948 | -14.62% | 700.8만 |
|---|
| 2025.11.11 | ₩2,215 | ₩2,588 | ₩2,055 | ₩2,201 | -0.60% | 1756.3만 |
|---|
| 2025.11.10 | ₩2,361 | ₩2,455 | ₩1,868 | ₩2,108 | -10.73% | 8356.8만 |
|---|
| 2025.11.07 | ₩1,588 | ₩1,668 | ₩1,548 | ₩1,641 | +3.36% | 2589.1만 |
|---|
| 2025.11.06 | ₩1,668 | ₩1,668 | ₩1,574 | ₩1,601 | -4.00% | 48.1만 |
|---|
| 2025.11.05 | ₩1,708 | ₩1,801 | ₩1,641 | ₩1,654 | -3.12% | 49.7만 |
|---|
| 2025.11.04 | ₩1,801 | ₩1,808 | ₩1,681 | ₩1,694 | -5.93% | 43.1만 |
|---|
| 2025.11.03 | ₩1,921 | ₩1,975 | ₩1,761 | ₩1,841 | -4.17% | 55.4만 |
|---|
| 2025.10.31 | ₩1,761 | ₩1,948 | ₩1,761 | ₩1,948 | +10.61% | 32만 |
|---|
| 2025.10.30 | ₩1,908 | ₩1,961 | ₩1,734 | ₩1,761 | -7.69% | 76.9만 |
|---|
| 2025.10.29 | ₩2,068 | ₩2,068 | ₩1,801 | ₩1,841 | -10.97% | 76.8만 |
|---|
| 2025.10.28 | ₩2,201 | ₩2,201 | ₩1,975 | ₩2,015 | -8.48% | 92.9만 |
|---|
| 2025.10.27 | ₩1,895 | ₩2,281 | ₩1,808 | ₩2,215 | +16.90% | 195.8만 |
|---|
| 2025.10.24 | ₩1,654 | ₩1,895 | ₩1,628 | ₩1,868 | +12.90% | 108.5만 |
|---|
| 2025.10.23 | ₩1,694 | ₩1,788 | ₩1,601 | ₩1,628 | -3.94% | 38.1만 |
|---|
| 2025.10.22 | ₩1,841 | ₩1,841 | ₩1,654 | ₩1,694 | -7.97% | 74.3만 |
|---|
| 2025.10.21 | ₩1,788 | ₩1,841 | ₩1,681 | ₩1,814 | +1.49% | 71.8만 |
|---|
| 2025.10.20 | ₩1,601 | ₩1,801 | ₩1,601 | ₩1,788 | +11.67% | 64.9만 |
|---|
| 2025.10.17 | ₩1,601 | ₩1,688 | ₩1,521 | ₩1,574 | -1.67% | 88.6만 |
|---|
| 2025.10.16 | ₩1,668 | ₩1,734 | ₩1,574 | ₩1,654 | -0.80% | 46.4만 |
|---|
| 2025.10.15 | ₩1,734 | ₩1,734 | ₩1,588 | ₩1,668 | -3.85% | 58.2만 |
|---|
| 2025.10.14 | ₩1,601 | ₩1,734 | ₩1,508 | ₩1,708 | +6.67% | 86.4만 |
|---|
| 2025.10.13 | ₩1,868 | ₩1,881 | ₩1,641 | ₩1,668 | -10.71% | 97.7만 |
|---|
| 2025.10.10 | ₩1,935 | ₩2,015 | ₩1,801 | ₩1,841 | -4.83% | 55.8만 |
|---|