시장 데이터를 불러오는 중
전체 종목
IM 카나비스 과거 주가
IM Cannabis Corp. - Common Shares · IMCC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IM Cannabis Corp. - Common Shares · IMCC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,309 | ₩2,374 | ₩2,069 | ₩2,109 | -8.67% | 14.8만 |
| 2026.10.08 | ₩2,496 | ₩2,536 | ₩2,229 | ₩2,295 | -8.02% | 16.8만 |
| 2026.10.07 | ₩2,536 | ₩2,589 | ₩2,442 | ₩2,536 | 0.00% | 11.1만 |
| 2026.10.06 | ₩2,562 | ₩2,693 | ₩2,469 | ₩2,589 | +1.04% | 12.9만 |
| 2026.10.05 | ₩2,683 | ₩2,683 | ₩2,469 | ₩2,589 | -3.48% | 10.8만 |
| 2026.10.02 | ₩2,803 | ₩2,923 | ₩2,605 | ₩2,723 | -2.86% | 16.7만 |
| 2026.10.01 | ₩3,230 | ₩3,243 | ₩2,829 | ₩2,896 | -10.33% | 20.4만 |
| 2026.09.30 | ₩3,296 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,003 |
| -8.91% |
| 41.9만 |
| 2026.09.29 | ₩3,377 | ₩3,697 | ₩3,256 | ₩3,270 | -3.16% | 175.5만 |
|---|
| 2026.09.28 | ₩3,870 | ₩3,910 | ₩3,283 | ₩3,310 | -14.48% | 31.9만 |
|---|
| 2026.09.25 | ₩4,151 | ₩4,151 | ₩3,777 | ₩3,790 | -8.68% | 60.8만 |
|---|
| 2026.09.24 | ₩3,937 | ₩4,324 | ₩3,884 | ₩4,244 | +7.80% | 394.6만 |
|---|
| 2026.09.23 | ₩4,244 | ₩4,591 | ₩3,483 | ₩3,884 | -8.49% | 2955.5만 |
|---|
| 2026.09.22 | ₩6,006 | ₩7,607 | ₩4,751 | ₩5,525 | -8.00% | 2580.2만 |
|---|
| 2026.09.21 | ₩4,244 | ₩4,511 | ₩3,777 | ₩4,117 | -2.99% | 147.1만 |
|---|
| 2026.09.18 | ₩4,324 | ₩11,544 | ₩3,964 | ₩5,645 | +30.56% | 1억 |
|---|
| 2026.09.17 | ₩2,162 | ₩2,360 | ₩2,162 | ₩2,322 | +7.41% | 44만 |
|---|
| 2026.09.16 | ₩2,149 | ₩2,269 | ₩2,149 | ₩2,175 | +1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩2,215 | ₩2,229 | ₩2,069 | ₩2,175 | -1.81% | 6.2만 |
|---|
| 2026.09.14 | ₩2,402 | ₩2,429 | ₩2,175 | ₩2,295 | -4.44% | 13.9만 |
|---|
| 2026.09.11 | ₩2,336 | ₩2,416 | ₩2,322 | ₩2,336 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩2,616 | ₩2,629 | ₩2,309 | ₩2,336 | -10.71% | 4.7만 |
|---|
| 2026.09.09 | ₩2,723 | ₩2,949 | ₩2,522 | ₩2,656 | -2.45% | 19.2만 |
|---|
| 2026.09.08 | ₩2,589 | ₩2,683 | ₩2,469 | ₩2,616 | +1.03% | 3만 |
|---|
| 2026.09.04 | ₩3,163 | ₩3,163 | ₩2,602 | ₩2,642 | -16.46% | 9.1만 |
|---|
| 2026.09.03 | ₩4,137 | ₩4,137 | ₩2,896 | ₩2,936 | -29.03% | 12.9만 |
|---|
| 2026.09.02 | ₩3,857 | ₩4,200 | ₩3,630 | ₩4,004 | +3.81% | 2.3만 |
|---|
| 2026.09.01 | ₩4,030 | ₩4,131 | ₩3,786 | ₩3,857 | -4.30% | 2.7만 |
|---|
| 2026.08.31 | ₩4,524 | ₩4,591 | ₩4,044 | ₩4,084 | -9.73% | 2.8만 |
|---|
| 2026.08.28 | ₩5,192 | ₩5,205 | ₩4,538 | ₩4,551 | -12.34% | 7.6만 |
|---|
| 2026.08.27 | ₩4,471 | ₩5,539 | ₩4,164 | ₩5,258 | +17.61% | 20.3만 |
|---|
| 2026.08.26 | ₩4,244 | ₩4,564 | ₩4,244 | ₩4,444 | +4.72% | 8.4만 |
|---|
| 2026.08.25 | ₩4,284 | ₩4,524 | ₩4,244 | ₩4,364 | +1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩4,444 | ₩4,444 | ₩4,044 | ₩4,404 | -0.90% | 3만 |
|---|
| 2026.08.21 | ₩4,684 | ₩4,684 | ₩4,324 | ₩4,524 | -3.42% | 3.1만 |
|---|
| 2026.08.20 | ₩4,124 | ₩4,564 | ₩4,084 | ₩4,564 | +10.68% | 4.4만 |
|---|
| 2026.08.19 | ₩4,164 | ₩4,244 | ₩4,004 | ₩4,244 | +1.92% | 5.5만 |
|---|
| 2026.08.18 | ₩3,844 | ₩4,244 | ₩3,844 | ₩4,204 | +9.37% | 8.1만 |
|---|
| 2026.08.17 | ₩3,764 | ₩4,644 | ₩3,443 | ₩4,204 | +11.70% | 137.6만 |
|---|
| 2026.08.14 | ₩5,205 | ₩5,205 | ₩4,644 | ₩4,885 | -6.15% | 2만 |
|---|
| 2026.08.13 | ₩5,245 | ₩5,365 | ₩5,045 | ₩5,205 | -0.76% | 1.5만 |
|---|
| 2026.08.12 | ₩5,605 | ₩5,605 | ₩5,085 | ₩5,205 | -7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩5,125 | ₩5,285 | ₩4,845 | ₩5,285 | +3.13% | 9.7천 |
|---|
| 2026.08.10 | ₩5,085 | ₩5,205 | ₩4,845 | ₩5,205 | +2.36% | 2.2만 |
|---|
| 2026.08.07 | ₩5,045 | ₩5,085 | ₩4,845 | ₩5,005 | -0.79% | 1.8만 |
|---|
| 2026.08.06 | ₩4,805 | ₩5,005 | ₩4,564 | ₩4,925 | +2.50% | 1.4만 |
|---|
| 2026.08.05 | ₩4,925 | ₩5,205 | ₩4,925 | ₩5,005 | +1.63% | 2.7만 |
|---|
| 2026.08.04 | ₩4,925 | ₩5,285 | ₩4,805 | ₩5,085 | +3.25% | 5.7만 |
|---|
| 2026.08.03 | ₩4,845 | ₩5,245 | ₩4,644 | ₩5,045 | +4.13% | 4.8만 |
|---|
| 2026.07.31 | ₩4,724 | ₩4,925 | ₩4,324 | ₩4,644 | -1.69% | 11.6만 |
|---|
| 2026.07.30 | ₩4,364 | ₩4,845 | ₩4,124 | ₩4,644 | +6.42% | 6.5만 |
|---|
| 2026.07.29 | ₩4,404 | ₩4,404 | ₩4,044 | ₩4,324 | -1.82% | 2만 |
|---|
| 2026.07.28 | ₩4,164 | ₩4,364 | ₩4,004 | ₩4,364 | +4.81% | 1.8만 |
|---|
| 2026.07.27 | ₩4,164 | ₩4,404 | ₩3,884 | ₩4,284 | +2.88% | 9.4만 |
|---|
| 2026.07.24 | ₩4,805 | ₩5,125 | ₩4,444 | ₩4,845 | +0.83% | 230.4만 |
|---|
| 2026.07.23 | ₩5,525 | ₩5,525 | ₩5,285 | ₩5,325 | -3.62% | 7.1천 |
|---|
| 2026.07.22 | ₩5,565 | ₩5,765 | ₩5,285 | ₩5,445 | -2.16% | 5.2천 |
|---|
| 2026.07.21 | ₩5,285 | ₩5,605 | ₩5,205 | ₩5,485 | +3.79% | 1.2만 |
|---|
| 2026.07.20 | ₩5,405 | ₩5,525 | ₩5,245 | ₩5,325 | -1.48% | 1.1만 |
|---|
| 2026.07.17 | ₩5,325 | ₩5,805 | ₩5,325 | ₩5,765 | +8.27% | 8.4천 |
|---|
| 2026.07.16 | ₩5,605 | ₩5,846 | ₩5,485 | ₩5,685 | +1.43% | 6.9천 |
|---|
| 2026.07.15 | ₩5,926 | ₩6,086 | ₩5,645 | ₩5,926 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩5,725 | ₩5,846 | ₩5,285 | ₩5,685 | -0.70% | 2.2만 |
|---|
| 2026.07.13 | ₩6,086 | ₩6,206 | ₩5,685 | ₩5,926 | -2.63% | 1.3만 |
|---|
| 2026.07.10 | ₩6,246 | ₩6,406 | ₩6,206 | ₩6,206 | -0.64% | 6.5천 |
|---|
| 2026.07.09 | ₩6,366 | ₩6,606 | ₩6,006 | ₩6,446 | +1.26% | 1.1만 |
|---|
| 2026.07.08 | ₩6,206 | ₩6,326 | ₩5,805 | ₩6,206 | 0.00% | 8.8천 |
|---|
| 2026.07.07 | ₩6,046 | ₩6,366 | ₩5,685 | ₩6,206 | +2.65% | 1.1만 |
|---|
| 2026.07.06 | ₩6,246 | ₩6,366 | ₩5,605 | ₩6,166 | -1.28% | 1.1만 |
|---|
| 2026.07.02 | ₩6,406 | ₩6,566 | ₩6,086 | ₩6,126 | -4.38% | 1.2만 |
|---|
| 2026.07.01 | ₩6,366 | ₩6,406 | ₩6,046 | ₩6,206 | -2.52% | 2.2만 |
|---|
| 2026.06.30 | ₩6,126 | ₩6,886 | ₩5,685 | ₩6,726 | +9.80% | 7.8만 |
|---|
| 2026.06.29 | ₩5,966 | ₩6,246 | ₩5,805 | ₩6,046 | +1.34% | 1.6만 |
|---|
| 2026.06.26 | ₩5,725 | ₩5,926 | ₩5,325 | ₩5,685 | -0.70% | 2.2만 |
|---|
| 2026.06.25 | ₩6,126 | ₩6,126 | ₩4,805 | ₩5,645 | -7.84% | 5.4만 |
|---|
| 2026.06.24 | ₩6,566 | ₩6,566 | ₩6,006 | ₩6,406 | -2.44% | 4.3만 |
|---|
| 2026.06.23 | ₩7,007 | ₩7,007 | ₩6,406 | ₩6,566 | -6.29% | 3.1만 |
|---|
| 2026.06.22 | ₩6,927 | ₩7,607 | ₩6,406 | ₩7,047 | +1.73% | 6.7만 |
|---|
| 2026.06.18 | ₩7,687 | ₩7,807 | ₩6,886 | ₩7,247 | -5.73% | 88.6만 |
|---|
| 2026.06.17 | ₩8,208 | ₩9,289 | ₩8,208 | ₩8,688 | +5.85% | 17.5만 |
|---|
| 2026.06.16 | ₩11,010 | ₩12,732 | ₩9,289 | ₩10,410 | -5.45% | 288.1만 |
|---|
| 2026.06.15 | ₩9,529 | ₩10,890 | ₩9,209 | ₩10,450 | +9.66% | 335.8만 |
|---|
| 2026.06.12 | ₩9,689 | ₩9,769 | ₩8,928 | ₩9,289 | -4.13% | 7.7천 |
|---|
| 2026.06.11 | ₩9,449 | ₩10,170 | ₩8,928 | ₩9,889 | +4.66% | 3.9천 |
|---|
| 2026.06.10 | ₩10,130 | ₩10,490 | ₩9,049 | ₩9,249 | -8.70% | 1.5만 |
|---|
| 2026.06.09 | ₩11,411 | ₩11,931 | ₩8,448 | ₩10,130 | -11.23% | 1.8만 |
|---|
| 2026.06.08 | ₩10,810 | ₩11,851 | ₩10,690 | ₩11,851 | +9.63% | 3.9천 |
|---|
| 2026.06.05 | ₩11,411 | ₩11,571 | ₩10,530 | ₩10,970 | -3.86% | 6.8천 |
|---|
| 2026.06.04 | ₩11,211 | ₩12,011 | ₩10,690 | ₩11,771 | +5.00% | 6.3천 |
|---|
| 2026.06.03 | ₩11,451 | ₩11,931 | ₩10,530 | ₩11,571 | +1.05% | 1.3만 |
|---|
| 2026.06.02 | ₩12,332 | ₩12,812 | ₩11,050 | ₩11,811 | -4.22% | 1.6만 |
|---|
| 2026.06.01 | ₩12,972 | ₩13,533 | ₩11,851 | ₩12,812 | -1.23% | 5.9만 |
|---|
| 2026.05.29 | ₩11,931 | ₩17,416 | ₩11,050 | ₩11,531 | -3.36% | 22.5만 |
|---|
| 2026.05.28 | ₩10,170 | ₩12,652 | ₩10,090 | ₩11,771 | +15.75% | 4.2만 |
|---|
| 2026.05.27 | ₩11,331 | ₩11,491 | ₩10,610 | ₩10,650 | -6.01% | 5.3천 |
|---|
| 2026.05.26 | ₩10,130 | ₩11,571 | ₩9,329 | ₩11,211 | +10.67% | 1.9만 |
|---|
| 2026.05.22 | ₩9,769 | ₩10,330 | ₩9,369 | ₩9,689 | -0.82% | 1.2만 |
|---|
| 2026.05.21 | ₩10,210 | ₩10,210 | ₩9,409 | ₩9,409 | -7.84% | 2.4천 |
|---|
| 2026.05.20 | ₩9,209 | ₩10,410 | ₩8,848 | ₩9,729 | +5.65% | 1.6만 |
|---|
| 2026.05.19 | ₩8,888 | ₩9,289 | ₩8,768 | ₩8,928 | +0.45% | 8천 |
|---|
| 2026.05.18 | ₩9,289 | ₩9,289 | ₩8,808 | ₩9,049 | -2.59% | 4.2천 |
|---|
| 2026.05.15 | ₩9,849 | ₩9,849 | ₩9,008 | ₩9,289 | -5.69% | 6.1천 |
|---|
| 2026.05.14 | ₩10,130 | ₩10,210 | ₩9,609 | ₩9,729 | -3.95% | 4.6천 |
|---|
| 2026.05.13 | ₩10,210 | ₩10,290 | ₩9,649 | ₩10,049 | -1.57% | 6.1천 |
|---|
| 2026.05.12 | ₩9,769 | ₩10,170 | ₩9,409 | ₩10,090 | +3.28% | 7.8천 |
|---|
| 2026.05.11 | ₩10,130 | ₩10,410 | ₩9,769 | ₩10,049 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩10,730 | ₩10,730 | ₩9,769 | ₩9,769 | -8.96% | 8천 |
|---|
| 2026.05.07 | ₩10,770 | ₩10,850 | ₩10,290 | ₩10,490 | -2.60% | 3.9천 |
|---|
| 2026.05.06 | ₩10,450 | ₩11,130 | ₩10,210 | ₩10,290 | -1.53% | 5.7천 |
|---|
| 2026.05.05 | ₩11,771 | ₩11,771 | ₩9,409 | ₩10,650 | -9.52% | 1.1만 |
|---|
| 2026.05.04 | ₩11,691 | ₩12,011 | ₩10,290 | ₩11,411 | -2.40% | 1.9만 |
|---|
| 2026.05.01 | ₩11,771 | ₩12,011 | ₩11,010 | ₩11,611 | -1.36% | 1.6만 |
|---|
| 2026.04.30 | ₩10,370 | ₩11,851 | ₩9,809 | ₩11,331 | +9.27% | 2.2만 |
|---|
| 2026.04.29 | ₩10,290 | ₩10,610 | ₩9,289 | ₩10,250 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩10,850 | ₩10,970 | ₩9,689 | ₩10,290 | -5.17% | 1.3만 |
|---|
| 2026.04.27 | ₩11,771 | ₩11,771 | ₩10,810 | ₩11,090 | -5.78% | 9.3천 |
|---|
| 2026.04.24 | ₩11,130 | ₩12,011 | ₩10,410 | ₩11,371 | +2.16% | 3.4만 |
|---|
| 2026.04.23 | ₩13,573 | ₩13,733 | ₩11,371 | ₩12,011 | -11.50% | 10.7만 |
|---|
| 2026.04.22 | ₩16,415 | ₩22,021 | ₩12,412 | ₩13,773 | -16.10% | 23.6만 |
|---|
| 2026.04.21 | ₩16,095 | ₩18,017 | ₩14,814 | ₩15,975 | -0.75% | 1.1만 |
|---|
| 2026.04.20 | ₩15,094 | ₩16,415 | ₩14,494 | ₩16,415 | +8.75% | 4.6천 |
|---|
| 2026.04.17 | ₩15,615 | ₩15,615 | ₩14,454 | ₩15,174 | -2.82% | 4.9천 |
|---|
| 2026.04.16 | ₩15,254 | ₩15,615 | ₩14,414 | ₩15,334 | +0.52% | 4.6천 |
|---|
| 2026.04.15 | ₩13,973 | ₩16,015 | ₩13,693 | ₩15,334 | +9.74% | 1.3만 |
|---|
| 2026.04.14 | ₩13,933 | ₩15,214 | ₩13,693 | ₩14,614 | +4.89% | 1.7천 |
|---|
| 2026.04.13 | ₩14,454 | ₩15,014 | ₩13,733 | ₩15,014 | +3.88% | 2.1천 |
|---|
| 2026.04.10 | ₩14,133 | ₩14,454 | ₩13,573 | ₩14,454 | +2.27% | 2.5천 |
|---|
| 2026.04.09 | ₩13,813 | ₩14,534 | ₩13,293 | ₩14,213 | +2.90% | 2.3천 |
|---|
| 2026.04.08 | ₩14,974 | ₩14,974 | ₩13,212 | ₩13,653 | -8.82% | 2.3천 |
|---|
| 2026.04.07 | ₩12,972 | ₩13,893 | ₩12,692 | ₩13,893 | +7.10% | 2.5천 |
|---|
| 2026.04.06 | ₩13,813 | ₩14,213 | ₩12,812 | ₩13,212 | -4.35% | 6.1천 |
|---|
| 2026.04.02 | ₩12,131 | ₩14,013 | ₩11,811 | ₩13,573 | +11.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,134 | ₩15,134 | ₩11,891 | ₩12,211 | -19.31% | 2.4만 |
|---|
| 2026.03.31 | ₩16,415 | ₩17,016 | ₩12,692 | ₩14,814 | -9.76% | 25.8만 |
|---|
| 2026.03.30 | ₩20,780 | ₩20,780 | ₩12,171 | ₩16,335 | -21.39% | 7.9천 |
|---|
| 2026.03.27 | ₩20,780 | ₩20,780 | ₩19,618 | ₩20,499 | -1.35% | 787 |
|---|
| 2026.03.26 | ₩23,342 | ₩23,342 | ₩18,818 | ₩20,179 | -13.55% | 5.4천 |
|---|
| 2026.03.25 | ₩25,224 | ₩25,224 | ₩22,701 | ₩23,822 | -5.56% | 983 |
|---|
| 2026.03.24 | ₩25,624 | ₩25,624 | ₩22,021 | ₩24,023 | -6.25% | 2.7천 |
|---|
| 2026.03.23 | ₩23,622 | ₩25,904 | ₩22,421 | ₩25,904 | +9.66% | 5.1천 |
|---|
| 2026.03.20 | ₩26,385 | ₩26,385 | ₩23,983 | ₩24,823 | -5.92% | 2.5천 |
|---|
| 2026.03.19 | ₩24,823 | ₩26,185 | ₩24,023 | ₩26,185 | +5.48% | 3.1천 |
|---|
| 2026.03.18 | ₩24,143 | ₩26,385 | ₩22,781 | ₩24,823 | +2.82% | 5.8천 |
|---|
| 2026.03.17 | ₩31,870 | ₩31,870 | ₩21,781 | ₩23,222 | -27.14% | 14.8만 |
|---|
| 2026.03.16 | ₩33,632 | ₩36,034 | ₩31,229 | ₩31,670 | -5.83% | 1.3천 |
|---|
| 2026.03.13 | ₩38,036 | ₩38,036 | ₩35,634 | ₩36,034 | -5.26% | 253 |
|---|
| 2026.03.12 | ₩37,275 | ₩42,040 | ₩36,755 | ₩36,835 | -1.18% | 2.5천 |
|---|
| 2026.03.11 | ₩33,151 | ₩34,032 | ₩32,831 | ₩33,632 | +1.45% | 293 |
|---|
| 2026.03.10 | ₩32,831 | ₩32,831 | ₩31,630 | ₩32,591 | -0.73% | 590 |
|---|
| 2026.03.09 | ₩30,469 | ₩34,032 | ₩30,469 | ₩32,230 | +5.78% | 737 |
|---|
| 2026.03.06 | ₩28,147 | ₩30,829 | ₩27,226 | ₩30,028 | +6.69% | 2.8천 |
|---|
| 2026.03.05 | ₩28,867 | ₩29,628 | ₩27,626 | ₩27,626 | -4.30% | 613 |
|---|
| 2026.03.04 | ₩27,826 | ₩29,628 | ₩26,825 | ₩28,066 | +0.86% | 570 |
|---|
| 2026.03.03 | ₩27,546 | ₩29,628 | ₩26,025 | ₩28,066 | +1.89% | 1.5천 |
|---|
| 2026.03.02 | ₩28,026 | ₩29,628 | ₩27,586 | ₩28,867 | +3.00% | 680 |
|---|
| 2026.02.27 | ₩29,988 | ₩30,028 | ₩27,226 | ₩27,226 | -9.21% | 1.4천 |
|---|
| 2026.02.26 | ₩33,191 | ₩33,231 | ₩28,907 | ₩28,907 | -12.91% | 870 |
|---|
| 2026.02.25 | ₩31,269 | ₩33,672 | ₩30,429 | ₩31,390 | +0.38% | 837 |
|---|
| 2026.02.24 | ₩34,593 | ₩34,833 | ₩30,829 | ₩32,030 | -7.41% | 1.2천 |
|---|
| 2026.02.23 | ₩38,316 | ₩38,316 | ₩32,471 | ₩33,231 | -13.27% | 1.7천 |
|---|
| 2026.02.20 | ₩38,036 | ₩38,036 | ₩32,230 | ₩38,036 | 0.00% | 4.3천 |
|---|
| 2026.02.19 | ₩40,038 | ₩40,118 | ₩35,193 | ₩38,036 | -5.00% | 6.2천 |
|---|
| 2026.02.18 | ₩45,643 | ₩48,045 | ₩38,837 | ₩40,438 | -11.40% | 3천 |
|---|
| 2026.02.17 | ₩44,041 | ₩44,442 | ₩40,038 | ₩44,041 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩41,639 | ₩46,043 | ₩41,639 | ₩43,641 | +4.81% | 253 |
|---|
| 2026.02.12 | ₩48,045 | ₩48,045 | ₩36,234 | ₩45,643 | -5.00% | 3.9천 |
|---|
| 2026.02.11 | ₩46,043 | ₩48,045 | ₩44,041 | ₩47,244 | +2.61% | 1천 |
|---|
| 2026.02.10 | ₩46,444 | ₩47,645 | ₩44,041 | ₩46,444 | 0.00% | 663 |
|---|
| 2026.02.09 | ₩46,043 | ₩46,644 | ₩44,442 | ₩45,643 | -0.87% | 683 |
|---|
| 2026.02.06 | ₩44,122 | ₩49,647 | ₩44,122 | ₩46,043 | +4.36% | 823 |
|---|
| 2026.02.05 | ₩46,844 | ₩49,286 | ₩44,842 | ₩45,243 | -3.42% | 2천 |
|---|
| 2026.02.04 | ₩48,446 | ₩50,047 | ₩45,643 | ₩47,645 | -1.65% | 2천 |
|---|
| 2026.02.03 | ₩49,647 | ₩51,649 | ₩48,205 | ₩48,446 | -2.42% | 587 |
|---|
| 2026.02.02 | ₩50,448 | ₩52,049 | ₩49,407 | ₩51,248 | +1.59% | 5천 |
|---|
| 2026.01.30 | ₩55,252 | ₩55,252 | ₩49,647 | ₩52,049 | -5.80% | 2천 |
|---|
| 2026.01.29 | ₩56,854 | ₩57,654 | ₩52,049 | ₩54,051 | -4.93% | 1.1천 |
|---|
| 2026.01.28 | ₩52,850 | ₩59,256 | ₩45,923 | ₩58,055 | +9.85% | 5.1천 |
|---|
| 2026.01.27 | ₩56,093 | ₩56,093 | ₩50,448 | ₩54,451 | -2.93% | 3.7천 |
|---|
| 2026.01.26 | ₩55,252 | ₩57,254 | ₩54,051 | ₩54,852 | -0.72% | 907 |
|---|
| 2026.01.23 | ₩54,451 | ₩57,654 | ₩53,651 | ₩54,051 | -0.74% | 690 |
|---|
| 2026.01.22 | ₩52,690 | ₩59,256 | ₩52,690 | ₩54,451 | +3.34% | 1.1천 |
|---|
| 2026.01.21 | ₩52,049 | ₩55,252 | ₩51,248 | ₩55,252 | +6.15% | 5.4천 |
|---|
| 2026.01.20 | ₩52,049 | ₩53,651 | ₩51,849 | ₩52,449 | +0.77% | 1.6천 |
|---|
| 2026.01.16 | ₩55,652 | ₩56,854 | ₩54,051 | ₩55,172 | -0.86% | 513 |
|---|
| 2026.01.15 | ₩54,451 | ₩57,975 | ₩52,970 | ₩54,051 | -0.74% | 1.2천 |
|---|
| 2026.01.14 | ₩55,652 | ₩56,854 | ₩50,568 | ₩56,854 | +2.16% | 2.2천 |
|---|
| 2026.01.13 | ₩55,252 | ₩59,456 | ₩54,852 | ₩56,053 | +1.45% | 420 |
|---|
| 2026.01.12 | ₩56,053 | ₩58,055 | ₩54,852 | ₩55,652 | -0.71% | 3.6천 |
|---|
| 2026.01.09 | ₩56,053 | ₩61,658 | ₩56,053 | ₩56,854 | +1.43% | 3천 |
|---|
| 2026.01.08 | ₩55,332 | ₩60,057 | ₩54,451 | ₩57,654 | +4.20% | 9.4천 |
|---|
| 2026.01.07 | ₩56,053 | ₩58,055 | ₩54,451 | ₩56,053 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩57,654 | ₩60,057 | ₩56,453 | ₩58,855 | +2.08% | 1.1천 |
|---|
| 2026.01.05 | ₩62,459 | ₩62,459 | ₩55,252 | ₩58,055 | -7.05% | 1.8천 |
|---|
| 2026.01.02 | ₩55,252 | ₩61,057 | ₩55,252 | ₩59,656 | +7.97% | 1.8천 |
|---|
| 2025.12.31 | ₩57,654 | ₩58,055 | ₩54,451 | ₩55,652 | -3.47% | 1.3천 |
|---|
| 2025.12.30 | ₩60,057 | ₩60,057 | ₩56,053 | ₩57,654 | -4.00% | 3.5천 |
|---|
| 2025.12.29 | ₩53,250 | ₩57,654 | ₩53,250 | ₩55,252 | +3.76% | 1.6천 |
|---|
| 2025.12.26 | ₩59,656 | ₩59,656 | ₩55,652 | ₩57,254 | -4.03% | 877 |
|---|
| 2025.12.24 | ₩58,055 | ₩63,660 | ₩56,333 | ₩59,256 | +2.07% | 1.7천 |
|---|
| 2025.12.23 | ₩58,455 | ₩60,097 | ₩54,051 | ₩58,855 | +0.68% | 2.7천 |
|---|
| 2025.12.22 | ₩63,260 | ₩64,461 | ₩56,453 | ₩60,457 | -4.43% | 5.7천 |
|---|
| 2025.12.19 | ₩59,256 | ₩63,740 | ₩57,654 | ₩62,459 | +5.41% | 3.9천 |
|---|
| 2025.12.18 | ₩71,667 | ₩71,667 | ₩56,453 | ₩60,857 | -15.08% | 1.5만 |
|---|
| 2025.12.17 | ₩72,468 | ₩76,472 | ₩60,657 | ₩70,466 | -2.76% | 2.7만 |
|---|
| 2025.12.16 | ₩56,854 | ₩70,066 | ₩56,453 | ₩69,265 | +21.83% | 3.1만 |
|---|
| 2025.12.15 | ₩76,072 | ₩76,072 | ₩55,652 | ₩60,857 | -20.00% | 2.9만 |
|---|
| 2025.12.12 | ₩75,271 | ₩83,278 | ₩68,464 | ₩75,271 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩66,062 | ₩69,666 | ₩63,300 | ₩66,863 | +1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩68,464 | ₩68,464 | ₩63,059 | ₩67,263 | -1.75% | 977 |
|---|
| 2025.12.09 | ₩62,058 | ₩69,265 | ₩62,058 | ₩66,463 | +7.10% | 557 |
|---|
| 2025.12.08 | ₩68,865 | ₩69,666 | ₩61,658 | ₩62,058 | -9.88% | 1.2천 |
|---|
| 2025.12.05 | ₩70,066 | ₩72,468 | ₩69,666 | ₩69,666 | -0.57% | 750 |
|---|
| 2025.12.04 | ₩69,666 | ₩73,669 | ₩66,863 | ₩71,667 | +2.87% | 1.3천 |
|---|
| 2025.12.03 | ₩68,064 | ₩69,666 | ₩66,062 | ₩67,664 | -0.59% | 1.5천 |
|---|
| 2025.12.02 | ₩70,867 | ₩71,868 | ₩68,064 | ₩70,066 | -1.13% | 3천 |
|---|
| 2025.12.01 | ₩74,870 | ₩74,870 | ₩66,863 | ₩71,267 | -4.81% | 3.8천 |
|---|
| 2025.11.28 | ₩72,068 | ₩73,669 | ₩68,464 | ₩72,869 | +1.11% | 1.8천 |
|---|
| 2025.11.26 | ₩64,060 | ₩75,271 | ₩62,859 | ₩70,466 | +10.00% | 7.4천 |
|---|
| 2025.11.25 | ₩59,256 | ₩64,461 | ₩58,455 | ₩63,260 | +6.76% | 3.9천 |
|---|
| 2025.11.24 | ₩53,250 | ₩62,859 | ₩53,250 | ₩60,857 | +14.29% | 9.7천 |
|---|
| 2025.11.21 | ₩53,651 | ₩56,453 | ₩52,449 | ₩52,449 | -2.24% | 1.4천 |
|---|
| 2025.11.20 | ₩54,051 | ₩57,254 | ₩52,049 | ₩55,252 | +2.22% | 2.8천 |
|---|
| 2025.11.19 | ₩53,250 | ₩59,656 | ₩49,286 | ₩53,651 | +0.75% | 7.3천 |
|---|
| 2025.11.18 | ₩40,838 | ₩53,651 | ₩40,838 | ₩53,651 | +31.37% | 1.8만 |
|---|
| 2025.11.17 | ₩49,246 | ₩49,447 | ₩37,235 | ₩39,998 | -18.78% | 1만 |
|---|
| 2025.11.14 | ₩50,448 | ₩52,650 | ₩48,846 | ₩49,647 | -1.59% | 903 |
|---|
| 2025.11.13 | ₩56,053 | ₩58,255 | ₩50,848 | ₩52,449 | -6.43% | 3.4천 |
|---|
| 2025.11.12 | ₩58,455 | ₩60,057 | ₩56,453 | ₩57,654 | -1.37% | 1.8천 |
|---|
| 2025.11.11 | ₩55,652 | ₩61,658 | ₩55,652 | ₩58,855 | +5.76% | 1.6천 |
|---|
| 2025.11.10 | ₩55,252 | ₩56,854 | ₩54,451 | ₩56,854 | +2.90% | 2.5천 |
|---|
| 2025.11.07 | ₩52,850 | ₩53,530 | ₩48,446 | ₩51,649 | -2.27% | 2.4천 |
|---|
| 2025.11.06 | ₩52,850 | ₩53,651 | ₩51,248 | ₩52,850 | 0.00% | 3.2천 |
|---|
| 2025.11.05 | ₩50,047 | ₩55,652 | ₩48,045 | ₩53,250 | +6.40% | 2.7천 |
|---|
| 2025.11.04 | ₩54,051 | ₩54,852 | ₩49,647 | ₩51,248 | -5.19% | 3.3천 |
|---|
| 2025.11.03 | ₩58,055 | ₩58,055 | ₩54,051 | ₩55,652 | -4.14% | 1.9천 |
|---|
| 2025.10.31 | ₩58,055 | ₩58,855 | ₩56,453 | ₩57,654 | -0.69% | 1.6천 |
|---|
| 2025.10.30 | ₩52,850 | ₩60,057 | ₩52,850 | ₩58,855 | +11.36% | 4천 |
|---|
| 2025.10.29 | ₩58,455 | ₩60,857 | ₩54,852 | ₩56,453 | -3.42% | 7.6천 |
|---|
| 2025.10.28 | ₩56,453 | ₩62,058 | ₩54,852 | ₩56,453 | 0.00% | 5.9천 |
|---|
| 2025.10.27 | ₩60,457 | ₩62,459 | ₩57,254 | ₩57,254 | -5.30% | 1만 |
|---|
| 2025.10.24 | ₩70,066 | ₩70,066 | ₩56,453 | ₩59,656 | -14.86% | 2.5만 |
|---|
| 2025.10.23 | ₩102,096 | ₩102,897 | ₩61,258 | ₩67,263 | -34.12% | 76.8만 |
|---|
| 2025.10.22 | ₩76,072 | ₩79,475 | ₩72,468 | ₩74,470 | -2.11% | 1.7천 |
|---|
| 2025.10.21 | ₩80,075 | ₩81,277 | ₩76,072 | ₩78,474 | -2.00% | 1.5천 |
|---|
| 2025.10.20 | ₩80,876 | ₩83,278 | ₩77,273 | ₩79,675 | -1.49% | 497 |
|---|
| 2025.10.17 | ₩74,470 | ₩84,880 | ₩74,470 | ₩80,876 | +8.60% | 4.7천 |
|---|
| 2025.10.16 | ₩80,876 | ₩84,079 | ₩74,070 | ₩76,472 | -5.45% | 3.4천 |
|---|
| 2025.10.15 | ₩78,474 | ₩81,277 | ₩76,072 | ₩78,874 | +0.51% | 2.1천 |
|---|
| 2025.10.14 | ₩77,673 | ₩79,595 | ₩72,869 | ₩78,074 | +0.52% | 1.1천 |
|---|
| 2025.10.13 | ₩81,677 | ₩81,677 | ₩76,472 | ₩78,074 | -4.41% | 1천 |
|---|
| 2025.10.10 | ₩80,876 | ₩83,679 | ₩72,468 | ₩77,273 | -4.46% | 2.2천 |
|---|