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 | ₩2,304 | ₩2,370 | ₩2,065 | ₩2,105 | -8.67% | 14.8만 |
| 2026.10.08 | ₩2,491 | ₩2,531 | ₩2,224 | ₩2,291 | -8.02% | 16.8만 |
| 2026.10.07 | ₩2,531 | ₩2,584 | ₩2,438 | ₩2,531 | 0.00% | 11.1만 |
| 2026.10.06 | ₩2,557 | ₩2,688 | ₩2,464 | ₩2,584 | +1.04% | 12.9만 |
| 2026.10.05 | ₩2,677 | ₩2,677 | ₩2,464 | ₩2,584 | -3.48% | 10.8만 |
| 2026.10.02 | ₩2,797 | ₩2,917 | ₩2,600 | ₩2,717 | -2.86% | 16.7만 |
| 2026.10.01 | ₩3,223 | ₩3,237 | ₩2,824 | ₩2,890 | -10.33% | 20.4만 |
| 2026.09.30 | ₩3,290 | ₩3,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,997 |
| -8.91% |
| 41.9만 |
| 2026.09.29 | ₩3,370 | ₩3,690 | ₩3,250 | ₩3,263 | -3.16% | 175.5만 |
|---|
| 2026.09.28 | ₩3,863 | ₩3,903 | ₩3,277 | ₩3,303 | -14.48% | 31.9만 |
|---|
| 2026.09.25 | ₩4,142 | ₩4,142 | ₩3,770 | ₩3,783 | -8.68% | 60.8만 |
|---|
| 2026.09.24 | ₩3,929 | ₩4,316 | ₩3,876 | ₩4,236 | +7.80% | 394.6만 |
|---|
| 2026.09.23 | ₩4,236 | ₩4,582 | ₩3,476 | ₩3,876 | -8.49% | 2955.5만 |
|---|
| 2026.09.22 | ₩5,994 | ₩7,592 | ₩4,742 | ₩5,514 | -8.00% | 2580.2만 |
|---|
| 2026.09.21 | ₩4,236 | ₩4,502 | ₩3,770 | ₩4,109 | -2.99% | 147.1만 |
|---|
| 2026.09.18 | ₩4,316 | ₩11,522 | ₩3,956 | ₩5,634 | +30.56% | 1억 |
|---|
| 2026.09.17 | ₩2,158 | ₩2,355 | ₩2,158 | ₩2,318 | +7.41% | 44만 |
|---|
| 2026.09.16 | ₩2,144 | ₩2,264 | ₩2,144 | ₩2,171 | +1.24% | 2.4만 |
|---|
| 2026.09.15 | ₩2,211 | ₩2,224 | ₩2,065 | ₩2,171 | -1.81% | 6.2만 |
|---|
| 2026.09.14 | ₩2,398 | ₩2,424 | ₩2,171 | ₩2,291 | -4.44% | 13.9만 |
|---|
| 2026.09.11 | ₩2,331 | ₩2,411 | ₩2,318 | ₩2,331 | 0.00% | 2.8만 |
|---|
| 2026.09.10 | ₩2,611 | ₩2,624 | ₩2,304 | ₩2,331 | -10.71% | 4.7만 |
|---|
| 2026.09.09 | ₩2,717 | ₩2,944 | ₩2,517 | ₩2,651 | -2.45% | 19.2만 |
|---|
| 2026.09.08 | ₩2,584 | ₩2,677 | ₩2,464 | ₩2,611 | +1.03% | 3만 |
|---|
| 2026.09.04 | ₩3,157 | ₩3,157 | ₩2,597 | ₩2,637 | -16.46% | 9.1만 |
|---|
| 2026.09.03 | ₩4,129 | ₩4,129 | ₩2,890 | ₩2,930 | -29.03% | 12.9만 |
|---|
| 2026.09.02 | ₩3,849 | ₩4,192 | ₩3,623 | ₩3,996 | +3.81% | 2.3만 |
|---|
| 2026.09.01 | ₩4,023 | ₩4,122 | ₩3,779 | ₩3,849 | -4.30% | 2.7만 |
|---|
| 2026.08.31 | ₩4,515 | ₩4,582 | ₩4,036 | ₩4,076 | -9.73% | 2.8만 |
|---|
| 2026.08.28 | ₩5,181 | ₩5,195 | ₩4,529 | ₩4,542 | -12.34% | 7.6만 |
|---|
| 2026.08.27 | ₩4,462 | ₩5,528 | ₩4,156 | ₩5,248 | +17.61% | 20.3만 |
|---|
| 2026.08.26 | ₩4,236 | ₩4,555 | ₩4,236 | ₩4,435 | +4.72% | 8.4만 |
|---|
| 2026.08.25 | ₩4,276 | ₩4,515 | ₩4,236 | ₩4,356 | +1.87% | 4.6만 |
|---|
| 2026.08.24 | ₩4,435 | ₩4,435 | ₩4,036 | ₩4,396 | -0.90% | 3만 |
|---|
| 2026.08.21 | ₩4,675 | ₩4,675 | ₩4,316 | ₩4,515 | -3.42% | 3.1만 |
|---|
| 2026.08.20 | ₩4,116 | ₩4,555 | ₩4,076 | ₩4,555 | +10.68% | 4.4만 |
|---|
| 2026.08.19 | ₩4,156 | ₩4,236 | ₩3,996 | ₩4,236 | +1.92% | 5.5만 |
|---|
| 2026.08.18 | ₩3,836 | ₩4,236 | ₩3,836 | ₩4,196 | +9.37% | 8.1만 |
|---|
| 2026.08.17 | ₩3,756 | ₩4,635 | ₩3,437 | ₩4,196 | +11.70% | 137.6만 |
|---|
| 2026.08.14 | ₩5,195 | ₩5,195 | ₩4,635 | ₩4,875 | -6.15% | 2만 |
|---|
| 2026.08.13 | ₩5,235 | ₩5,355 | ₩5,035 | ₩5,195 | -0.76% | 1.5만 |
|---|
| 2026.08.12 | ₩5,594 | ₩5,594 | ₩5,075 | ₩5,195 | -7.14% | 2.6만 |
|---|
| 2026.08.11 | ₩5,115 | ₩5,275 | ₩4,835 | ₩5,275 | +3.13% | 9.7천 |
|---|
| 2026.08.10 | ₩5,075 | ₩5,195 | ₩4,835 | ₩5,195 | +2.36% | 2.2만 |
|---|
| 2026.08.07 | ₩5,035 | ₩5,075 | ₩4,835 | ₩4,995 | -0.79% | 1.8만 |
|---|
| 2026.08.06 | ₩4,795 | ₩4,995 | ₩4,555 | ₩4,915 | +2.50% | 1.4만 |
|---|
| 2026.08.05 | ₩4,915 | ₩5,195 | ₩4,915 | ₩4,995 | +1.63% | 2.7만 |
|---|
| 2026.08.04 | ₩4,915 | ₩5,275 | ₩4,795 | ₩5,075 | +3.25% | 5.7만 |
|---|
| 2026.08.03 | ₩4,835 | ₩5,235 | ₩4,635 | ₩5,035 | +4.13% | 4.8만 |
|---|
| 2026.07.31 | ₩4,715 | ₩4,915 | ₩4,316 | ₩4,635 | -1.69% | 11.6만 |
|---|
| 2026.07.30 | ₩4,356 | ₩4,835 | ₩4,116 | ₩4,635 | +6.42% | 6.5만 |
|---|
| 2026.07.29 | ₩4,396 | ₩4,396 | ₩4,036 | ₩4,316 | -1.82% | 2만 |
|---|
| 2026.07.28 | ₩4,156 | ₩4,356 | ₩3,996 | ₩4,356 | +4.81% | 1.8만 |
|---|
| 2026.07.27 | ₩4,156 | ₩4,396 | ₩3,876 | ₩4,276 | +2.88% | 9.4만 |
|---|
| 2026.07.24 | ₩4,795 | ₩5,115 | ₩4,435 | ₩4,835 | +0.83% | 230.4만 |
|---|
| 2026.07.23 | ₩5,514 | ₩5,514 | ₩5,275 | ₩5,315 | -3.62% | 7.1천 |
|---|
| 2026.07.22 | ₩5,554 | ₩5,754 | ₩5,275 | ₩5,434 | -2.16% | 5.2천 |
|---|
| 2026.07.21 | ₩5,275 | ₩5,594 | ₩5,195 | ₩5,474 | +3.79% | 1.2만 |
|---|
| 2026.07.20 | ₩5,395 | ₩5,514 | ₩5,235 | ₩5,315 | -1.48% | 1.1만 |
|---|
| 2026.07.17 | ₩5,315 | ₩5,794 | ₩5,315 | ₩5,754 | +8.27% | 8.4천 |
|---|
| 2026.07.16 | ₩5,594 | ₩5,834 | ₩5,474 | ₩5,674 | +1.43% | 6.9천 |
|---|
| 2026.07.15 | ₩5,914 | ₩6,074 | ₩5,634 | ₩5,914 | 0.00% | 1.1만 |
|---|
| 2026.07.14 | ₩5,714 | ₩5,834 | ₩5,275 | ₩5,674 | -0.70% | 2.2만 |
|---|
| 2026.07.13 | ₩6,074 | ₩6,194 | ₩5,674 | ₩5,914 | -2.63% | 1.3만 |
|---|
| 2026.07.10 | ₩6,234 | ₩6,394 | ₩6,194 | ₩6,194 | -0.64% | 6.5천 |
|---|
| 2026.07.09 | ₩6,354 | ₩6,593 | ₩5,994 | ₩6,433 | +1.26% | 1.1만 |
|---|
| 2026.07.08 | ₩6,194 | ₩6,314 | ₩5,794 | ₩6,194 | 0.00% | 8.8천 |
|---|
| 2026.07.07 | ₩6,034 | ₩6,354 | ₩5,674 | ₩6,194 | +2.65% | 1.1만 |
|---|
| 2026.07.06 | ₩6,234 | ₩6,354 | ₩5,594 | ₩6,154 | -1.28% | 1.1만 |
|---|
| 2026.07.02 | ₩6,394 | ₩6,553 | ₩6,074 | ₩6,114 | -4.38% | 1.2만 |
|---|
| 2026.07.01 | ₩6,354 | ₩6,394 | ₩6,034 | ₩6,194 | -2.52% | 2.2만 |
|---|
| 2026.06.30 | ₩6,114 | ₩6,873 | ₩5,674 | ₩6,713 | +9.80% | 7.8만 |
|---|
| 2026.06.29 | ₩5,954 | ₩6,234 | ₩5,794 | ₩6,034 | +1.34% | 1.6만 |
|---|
| 2026.06.26 | ₩5,714 | ₩5,914 | ₩5,315 | ₩5,674 | -0.70% | 2.2만 |
|---|
| 2026.06.25 | ₩6,114 | ₩6,114 | ₩4,795 | ₩5,634 | -7.84% | 5.4만 |
|---|
| 2026.06.24 | ₩6,553 | ₩6,553 | ₩5,994 | ₩6,394 | -2.44% | 4.3만 |
|---|
| 2026.06.23 | ₩6,993 | ₩6,993 | ₩6,394 | ₩6,553 | -6.29% | 3.1만 |
|---|
| 2026.06.22 | ₩6,913 | ₩7,592 | ₩6,394 | ₩7,033 | +1.73% | 6.7만 |
|---|
| 2026.06.18 | ₩7,672 | ₩7,792 | ₩6,873 | ₩7,233 | -5.73% | 88.6만 |
|---|
| 2026.06.17 | ₩8,192 | ₩9,271 | ₩8,192 | ₩8,671 | +5.85% | 17.5만 |
|---|
| 2026.06.16 | ₩10,989 | ₩12,707 | ₩9,271 | ₩10,389 | -5.45% | 288.1만 |
|---|
| 2026.06.15 | ₩9,510 | ₩10,869 | ₩9,191 | ₩10,429 | +9.66% | 335.8만 |
|---|
| 2026.06.12 | ₩9,670 | ₩9,750 | ₩8,911 | ₩9,271 | -4.13% | 7.7천 |
|---|
| 2026.06.11 | ₩9,430 | ₩10,150 | ₩8,911 | ₩9,870 | +4.66% | 3.9천 |
|---|
| 2026.06.10 | ₩10,110 | ₩10,469 | ₩9,031 | ₩9,231 | -8.70% | 1.5만 |
|---|
| 2026.06.09 | ₩11,388 | ₩11,908 | ₩8,431 | ₩10,110 | -11.23% | 1.8만 |
|---|
| 2026.06.08 | ₩10,789 | ₩11,828 | ₩10,669 | ₩11,828 | +9.63% | 3.9천 |
|---|
| 2026.06.05 | ₩11,388 | ₩11,548 | ₩10,509 | ₩10,949 | -3.86% | 6.8천 |
|---|
| 2026.06.04 | ₩11,189 | ₩11,988 | ₩10,669 | ₩11,748 | +5.00% | 6.3천 |
|---|
| 2026.06.03 | ₩11,428 | ₩11,908 | ₩10,509 | ₩11,548 | +1.05% | 1.3만 |
|---|
| 2026.06.02 | ₩12,307 | ₩12,787 | ₩11,029 | ₩11,788 | -4.22% | 1.6만 |
|---|
| 2026.06.01 | ₩12,947 | ₩13,506 | ₩11,828 | ₩12,787 | -1.23% | 5.9만 |
|---|
| 2026.05.29 | ₩11,908 | ₩17,382 | ₩11,029 | ₩11,508 | -3.36% | 22.5만 |
|---|
| 2026.05.28 | ₩10,150 | ₩12,627 | ₩10,070 | ₩11,748 | +15.75% | 4.2만 |
|---|
| 2026.05.27 | ₩11,309 | ₩11,468 | ₩10,589 | ₩10,629 | -6.01% | 5.3천 |
|---|
| 2026.05.26 | ₩10,110 | ₩11,548 | ₩9,311 | ₩11,189 | +10.67% | 1.9만 |
|---|
| 2026.05.22 | ₩9,750 | ₩10,310 | ₩9,350 | ₩9,670 | -0.82% | 1.2만 |
|---|
| 2026.05.21 | ₩10,190 | ₩10,190 | ₩9,390 | ₩9,390 | -7.84% | 2.4천 |
|---|
| 2026.05.20 | ₩9,191 | ₩10,389 | ₩8,831 | ₩9,710 | +5.65% | 1.6만 |
|---|
| 2026.05.19 | ₩8,871 | ₩9,271 | ₩8,751 | ₩8,911 | +0.45% | 8천 |
|---|
| 2026.05.18 | ₩9,271 | ₩9,271 | ₩8,791 | ₩9,031 | -2.59% | 4.2천 |
|---|
| 2026.05.15 | ₩9,830 | ₩9,830 | ₩8,991 | ₩9,271 | -5.69% | 6.1천 |
|---|
| 2026.05.14 | ₩10,110 | ₩10,190 | ₩9,590 | ₩9,710 | -3.95% | 4.6천 |
|---|
| 2026.05.13 | ₩10,190 | ₩10,270 | ₩9,630 | ₩10,030 | -1.57% | 6.1천 |
|---|
| 2026.05.12 | ₩9,750 | ₩10,150 | ₩9,390 | ₩10,070 | +3.28% | 7.8천 |
|---|
| 2026.05.11 | ₩10,110 | ₩10,389 | ₩9,750 | ₩10,030 | -0.79% | 1.1만 |
|---|
| 2026.05.08 | ₩10,709 | ₩10,709 | ₩9,750 | ₩9,750 | -8.96% | 8천 |
|---|
| 2026.05.07 | ₩10,749 | ₩10,829 | ₩10,270 | ₩10,469 | -2.60% | 3.9천 |
|---|
| 2026.05.06 | ₩10,429 | ₩11,109 | ₩10,190 | ₩10,270 | -1.53% | 5.7천 |
|---|
| 2026.05.05 | ₩11,748 | ₩11,748 | ₩9,390 | ₩10,629 | -9.52% | 1.1만 |
|---|
| 2026.05.04 | ₩11,668 | ₩11,988 | ₩10,270 | ₩11,388 | -2.40% | 1.9만 |
|---|
| 2026.05.01 | ₩11,748 | ₩11,988 | ₩10,989 | ₩11,588 | -1.36% | 1.6만 |
|---|
| 2026.04.30 | ₩10,349 | ₩11,828 | ₩9,790 | ₩11,309 | +9.27% | 2.2만 |
|---|
| 2026.04.29 | ₩10,270 | ₩10,589 | ₩9,271 | ₩10,230 | -0.39% | 1.3만 |
|---|
| 2026.04.28 | ₩10,829 | ₩10,949 | ₩9,670 | ₩10,270 | -5.17% | 1.3만 |
|---|
| 2026.04.27 | ₩11,748 | ₩11,748 | ₩10,789 | ₩11,069 | -5.78% | 9.3천 |
|---|
| 2026.04.24 | ₩11,109 | ₩11,988 | ₩10,389 | ₩11,348 | +2.16% | 3.4만 |
|---|
| 2026.04.23 | ₩13,546 | ₩13,706 | ₩11,348 | ₩11,988 | -11.50% | 10.7만 |
|---|
| 2026.04.22 | ₩16,383 | ₩21,978 | ₩12,387 | ₩13,746 | -16.10% | 23.6만 |
|---|
| 2026.04.21 | ₩16,064 | ₩17,982 | ₩14,785 | ₩15,944 | -0.75% | 1.1만 |
|---|
| 2026.04.20 | ₩15,065 | ₩16,383 | ₩14,465 | ₩16,383 | +8.75% | 4.6천 |
|---|
| 2026.04.17 | ₩15,584 | ₩15,584 | ₩14,425 | ₩15,145 | -2.82% | 4.9천 |
|---|
| 2026.04.16 | ₩15,225 | ₩15,584 | ₩14,385 | ₩15,304 | +0.52% | 4.6천 |
|---|
| 2026.04.15 | ₩13,946 | ₩15,984 | ₩13,666 | ₩15,304 | +9.74% | 1.3만 |
|---|
| 2026.04.14 | ₩13,906 | ₩15,185 | ₩13,666 | ₩14,585 | +4.89% | 1.7천 |
|---|
| 2026.04.13 | ₩14,425 | ₩14,985 | ₩13,706 | ₩14,985 | +3.88% | 2.1천 |
|---|
| 2026.04.10 | ₩14,106 | ₩14,425 | ₩13,546 | ₩14,425 | +2.27% | 2.5천 |
|---|
| 2026.04.09 | ₩13,786 | ₩14,505 | ₩13,267 | ₩14,186 | +2.90% | 2.3천 |
|---|
| 2026.04.08 | ₩14,945 | ₩14,945 | ₩13,187 | ₩13,626 | -8.82% | 2.3천 |
|---|
| 2026.04.07 | ₩12,947 | ₩13,866 | ₩12,667 | ₩13,866 | +7.10% | 2.5천 |
|---|
| 2026.04.06 | ₩13,786 | ₩14,186 | ₩12,787 | ₩13,187 | -4.35% | 6.1천 |
|---|
| 2026.04.02 | ₩12,108 | ₩13,986 | ₩11,788 | ₩13,546 | +11.88% | 6.5천 |
|---|
| 2026.04.01 | ₩15,105 | ₩15,105 | ₩11,868 | ₩12,188 | -19.31% | 2.4만 |
|---|
| 2026.03.31 | ₩16,383 | ₩16,983 | ₩12,667 | ₩14,785 | -9.76% | 25.8만 |
|---|
| 2026.03.30 | ₩20,739 | ₩20,739 | ₩12,148 | ₩16,303 | -21.39% | 7.9천 |
|---|
| 2026.03.27 | ₩20,739 | ₩20,739 | ₩19,580 | ₩20,459 | -1.35% | 787 |
|---|
| 2026.03.26 | ₩23,296 | ₩23,296 | ₩18,781 | ₩20,140 | -13.55% | 5.4천 |
|---|
| 2026.03.25 | ₩25,174 | ₩25,174 | ₩22,657 | ₩23,776 | -5.56% | 983 |
|---|
| 2026.03.24 | ₩25,574 | ₩25,574 | ₩21,978 | ₩23,976 | -6.25% | 2.7천 |
|---|
| 2026.03.23 | ₩23,576 | ₩25,854 | ₩22,377 | ₩25,854 | +9.66% | 5.1천 |
|---|
| 2026.03.20 | ₩26,333 | ₩26,333 | ₩23,936 | ₩24,775 | -5.92% | 2.5천 |
|---|
| 2026.03.19 | ₩24,775 | ₩26,133 | ₩23,976 | ₩26,133 | +5.48% | 3.1천 |
|---|
| 2026.03.18 | ₩24,096 | ₩26,333 | ₩22,737 | ₩24,775 | +2.82% | 5.8천 |
|---|
| 2026.03.17 | ₩31,808 | ₩31,808 | ₩21,738 | ₩23,176 | -27.14% | 14.8만 |
|---|
| 2026.03.16 | ₩33,566 | ₩35,963 | ₩31,168 | ₩31,608 | -5.83% | 1.3천 |
|---|
| 2026.03.13 | ₩37,961 | ₩37,961 | ₩35,564 | ₩35,963 | -5.26% | 253 |
|---|
| 2026.03.12 | ₩37,202 | ₩41,957 | ₩36,683 | ₩36,763 | -1.18% | 2.5천 |
|---|
| 2026.03.11 | ₩33,086 | ₩33,965 | ₩32,767 | ₩33,566 | +1.45% | 293 |
|---|
| 2026.03.10 | ₩32,767 | ₩32,767 | ₩31,568 | ₩32,527 | -0.73% | 590 |
|---|
| 2026.03.09 | ₩30,409 | ₩33,965 | ₩30,409 | ₩32,167 | +5.78% | 737 |
|---|
| 2026.03.06 | ₩28,091 | ₩30,769 | ₩27,172 | ₩29,970 | +6.69% | 2.8천 |
|---|
| 2026.03.05 | ₩28,811 | ₩29,570 | ₩27,572 | ₩27,572 | -4.30% | 613 |
|---|
| 2026.03.04 | ₩27,772 | ₩29,570 | ₩26,773 | ₩28,012 | +0.86% | 570 |
|---|
| 2026.03.03 | ₩27,492 | ₩29,570 | ₩25,974 | ₩28,012 | +1.89% | 1.5천 |
|---|
| 2026.03.02 | ₩27,972 | ₩29,570 | ₩27,532 | ₩28,811 | +3.00% | 680 |
|---|
| 2026.02.27 | ₩29,930 | ₩29,970 | ₩27,172 | ₩27,172 | -9.21% | 1.4천 |
|---|
| 2026.02.26 | ₩33,126 | ₩33,166 | ₩28,851 | ₩28,851 | -12.91% | 870 |
|---|
| 2026.02.25 | ₩31,208 | ₩33,606 | ₩30,369 | ₩31,328 | +0.38% | 837 |
|---|
| 2026.02.24 | ₩34,525 | ₩34,765 | ₩30,769 | ₩31,968 | -7.41% | 1.2천 |
|---|
| 2026.02.23 | ₩38,241 | ₩38,241 | ₩32,407 | ₩33,166 | -13.27% | 1.7천 |
|---|
| 2026.02.20 | ₩37,961 | ₩37,961 | ₩32,167 | ₩37,961 | 0.00% | 4.3천 |
|---|
| 2026.02.19 | ₩39,959 | ₩40,039 | ₩35,124 | ₩37,961 | -5.00% | 6.2천 |
|---|
| 2026.02.18 | ₩45,554 | ₩47,951 | ₩38,761 | ₩40,359 | -11.40% | 3천 |
|---|
| 2026.02.17 | ₩43,955 | ₩44,355 | ₩39,959 | ₩43,955 | 0.00% | 1.8천 |
|---|
| 2026.02.13 | ₩41,558 | ₩45,953 | ₩41,558 | ₩43,556 | +4.81% | 253 |
|---|
| 2026.02.12 | ₩47,951 | ₩47,951 | ₩36,163 | ₩45,554 | -5.00% | 3.9천 |
|---|
| 2026.02.11 | ₩45,953 | ₩47,951 | ₩43,955 | ₩47,152 | +2.61% | 1천 |
|---|
| 2026.02.10 | ₩46,353 | ₩47,552 | ₩43,955 | ₩46,353 | 0.00% | 663 |
|---|
| 2026.02.09 | ₩45,953 | ₩46,553 | ₩44,355 | ₩45,554 | -0.87% | 683 |
|---|
| 2026.02.06 | ₩44,035 | ₩49,550 | ₩44,035 | ₩45,953 | +4.36% | 823 |
|---|
| 2026.02.05 | ₩46,752 | ₩49,190 | ₩44,755 | ₩45,154 | -3.42% | 2천 |
|---|
| 2026.02.04 | ₩48,351 | ₩49,949 | ₩45,554 | ₩47,552 | -1.65% | 2천 |
|---|
| 2026.02.03 | ₩49,550 | ₩51,548 | ₩48,111 | ₩48,351 | -2.42% | 587 |
|---|
| 2026.02.02 | ₩50,349 | ₩51,947 | ₩49,310 | ₩51,148 | +1.59% | 5천 |
|---|
| 2026.01.30 | ₩55,144 | ₩55,144 | ₩49,550 | ₩51,947 | -5.80% | 2천 |
|---|
| 2026.01.29 | ₩56,742 | ₩57,542 | ₩51,947 | ₩53,945 | -4.93% | 1.1천 |
|---|
| 2026.01.28 | ₩52,746 | ₩59,140 | ₩45,833 | ₩57,941 | +9.85% | 5.1천 |
|---|
| 2026.01.27 | ₩55,983 | ₩55,983 | ₩50,349 | ₩54,345 | -2.93% | 3.7천 |
|---|
| 2026.01.26 | ₩55,144 | ₩57,142 | ₩53,945 | ₩54,744 | -0.72% | 907 |
|---|
| 2026.01.23 | ₩54,345 | ₩57,542 | ₩53,546 | ₩53,945 | -0.74% | 690 |
|---|
| 2026.01.22 | ₩52,587 | ₩59,140 | ₩52,587 | ₩54,345 | +3.34% | 1.1천 |
|---|
| 2026.01.21 | ₩51,947 | ₩55,144 | ₩51,148 | ₩55,144 | +6.15% | 5.4천 |
|---|
| 2026.01.20 | ₩51,947 | ₩53,546 | ₩51,747 | ₩52,347 | +0.77% | 1.6천 |
|---|
| 2026.01.16 | ₩55,544 | ₩56,742 | ₩53,945 | ₩55,064 | -0.86% | 513 |
|---|
| 2026.01.15 | ₩54,345 | ₩57,861 | ₩52,866 | ₩53,945 | -0.74% | 1.2천 |
|---|
| 2026.01.14 | ₩55,544 | ₩56,742 | ₩50,469 | ₩56,742 | +2.16% | 2.2천 |
|---|
| 2026.01.13 | ₩55,144 | ₩59,340 | ₩54,744 | ₩55,943 | +1.45% | 420 |
|---|
| 2026.01.12 | ₩55,943 | ₩57,941 | ₩54,744 | ₩55,544 | -0.71% | 3.6천 |
|---|
| 2026.01.09 | ₩55,943 | ₩61,537 | ₩55,943 | ₩56,742 | +1.43% | 3천 |
|---|
| 2026.01.08 | ₩55,224 | ₩59,939 | ₩54,345 | ₩57,542 | +4.20% | 9.4천 |
|---|
| 2026.01.07 | ₩55,943 | ₩57,941 | ₩54,345 | ₩55,943 | 0.00% | 1.9천 |
|---|
| 2026.01.06 | ₩57,542 | ₩59,939 | ₩56,343 | ₩58,740 | +2.08% | 1.1천 |
|---|
| 2026.01.05 | ₩62,337 | ₩62,337 | ₩55,144 | ₩57,941 | -7.05% | 1.8천 |
|---|
| 2026.01.02 | ₩55,144 | ₩60,938 | ₩55,144 | ₩59,540 | +7.97% | 1.8천 |
|---|
| 2025.12.31 | ₩57,542 | ₩57,941 | ₩54,345 | ₩55,544 | -3.47% | 1.3천 |
|---|
| 2025.12.30 | ₩59,939 | ₩59,939 | ₩55,943 | ₩57,542 | -4.00% | 3.5천 |
|---|
| 2025.12.29 | ₩53,146 | ₩57,542 | ₩53,146 | ₩55,144 | +3.76% | 1.6천 |
|---|
| 2025.12.26 | ₩59,540 | ₩59,540 | ₩55,544 | ₩57,142 | -4.03% | 877 |
|---|
| 2025.12.24 | ₩57,941 | ₩63,535 | ₩56,223 | ₩59,140 | +2.07% | 1.7천 |
|---|
| 2025.12.23 | ₩58,341 | ₩59,979 | ₩53,945 | ₩58,740 | +0.68% | 2.7천 |
|---|
| 2025.12.22 | ₩63,136 | ₩64,335 | ₩56,343 | ₩60,339 | -4.43% | 5.7천 |
|---|
| 2025.12.19 | ₩59,140 | ₩63,615 | ₩57,542 | ₩62,337 | +5.41% | 3.9천 |
|---|
| 2025.12.18 | ₩71,527 | ₩71,527 | ₩56,343 | ₩60,738 | -15.08% | 1.5만 |
|---|
| 2025.12.17 | ₩72,327 | ₩76,322 | ₩60,538 | ₩70,329 | -2.76% | 2.7만 |
|---|
| 2025.12.16 | ₩56,742 | ₩69,929 | ₩56,343 | ₩69,130 | +21.83% | 3.1만 |
|---|
| 2025.12.15 | ₩75,923 | ₩75,923 | ₩55,544 | ₩60,738 | -20.00% | 2.9만 |
|---|
| 2025.12.12 | ₩75,124 | ₩83,116 | ₩68,331 | ₩75,124 | 0.00% | 6.2만 |
|---|
| 2025.12.11 | ₩65,933 | ₩69,529 | ₩63,176 | ₩66,732 | +1.21% | 1.3만 |
|---|
| 2025.12.10 | ₩68,331 | ₩68,331 | ₩62,936 | ₩67,132 | -1.75% | 977 |
|---|
| 2025.12.09 | ₩61,937 | ₩69,130 | ₩61,937 | ₩66,333 | +7.10% | 557 |
|---|
| 2025.12.08 | ₩68,730 | ₩69,529 | ₩61,537 | ₩61,937 | -9.88% | 1.2천 |
|---|
| 2025.12.05 | ₩69,929 | ₩72,327 | ₩69,529 | ₩69,529 | -0.57% | 750 |
|---|
| 2025.12.04 | ₩69,529 | ₩73,525 | ₩66,732 | ₩71,527 | +2.87% | 1.3천 |
|---|
| 2025.12.03 | ₩67,931 | ₩69,529 | ₩65,933 | ₩67,531 | -0.59% | 1.5천 |
|---|
| 2025.12.02 | ₩70,728 | ₩71,727 | ₩67,931 | ₩69,929 | -1.13% | 3천 |
|---|
| 2025.12.01 | ₩74,724 | ₩74,724 | ₩66,732 | ₩71,128 | -4.81% | 3.8천 |
|---|
| 2025.11.28 | ₩71,927 | ₩73,525 | ₩68,331 | ₩72,726 | +1.11% | 1.8천 |
|---|
| 2025.11.26 | ₩63,935 | ₩75,124 | ₩62,736 | ₩70,329 | +10.00% | 7.4천 |
|---|
| 2025.11.25 | ₩59,140 | ₩64,335 | ₩58,341 | ₩63,136 | +6.76% | 3.9천 |
|---|
| 2025.11.24 | ₩53,146 | ₩62,736 | ₩53,146 | ₩60,738 | +14.29% | 9.7천 |
|---|
| 2025.11.21 | ₩53,546 | ₩56,343 | ₩52,347 | ₩52,347 | -2.24% | 1.4천 |
|---|
| 2025.11.20 | ₩53,945 | ₩57,142 | ₩51,947 | ₩55,144 | +2.22% | 2.8천 |
|---|
| 2025.11.19 | ₩53,146 | ₩59,540 | ₩49,190 | ₩53,546 | +0.75% | 7.3천 |
|---|
| 2025.11.18 | ₩40,759 | ₩53,546 | ₩40,759 | ₩53,546 | +31.37% | 1.8만 |
|---|
| 2025.11.17 | ₩49,150 | ₩49,350 | ₩37,162 | ₩39,919 | -18.78% | 1만 |
|---|
| 2025.11.14 | ₩50,349 | ₩52,547 | ₩48,750 | ₩49,550 | -1.59% | 903 |
|---|
| 2025.11.13 | ₩55,943 | ₩58,141 | ₩50,748 | ₩52,347 | -6.43% | 3.4천 |
|---|
| 2025.11.12 | ₩58,341 | ₩59,939 | ₩56,343 | ₩57,542 | -1.37% | 1.8천 |
|---|
| 2025.11.11 | ₩55,544 | ₩61,537 | ₩55,544 | ₩58,740 | +5.76% | 1.6천 |
|---|
| 2025.11.10 | ₩55,144 | ₩56,742 | ₩54,345 | ₩56,742 | +2.90% | 2.5천 |
|---|
| 2025.11.07 | ₩52,746 | ₩53,426 | ₩48,351 | ₩51,548 | -2.27% | 2.4천 |
|---|
| 2025.11.06 | ₩52,746 | ₩53,546 | ₩51,148 | ₩52,746 | 0.00% | 3.2천 |
|---|
| 2025.11.05 | ₩49,949 | ₩55,544 | ₩47,951 | ₩53,146 | +6.40% | 2.7천 |
|---|
| 2025.11.04 | ₩53,945 | ₩54,744 | ₩49,550 | ₩51,148 | -5.19% | 3.3천 |
|---|
| 2025.11.03 | ₩57,941 | ₩57,941 | ₩53,945 | ₩55,544 | -4.14% | 1.9천 |
|---|
| 2025.10.31 | ₩57,941 | ₩58,740 | ₩56,343 | ₩57,542 | -0.69% | 1.6천 |
|---|
| 2025.10.30 | ₩52,746 | ₩59,939 | ₩52,746 | ₩58,740 | +11.36% | 4천 |
|---|
| 2025.10.29 | ₩58,341 | ₩60,738 | ₩54,744 | ₩56,343 | -3.42% | 7.6천 |
|---|
| 2025.10.28 | ₩56,343 | ₩61,937 | ₩54,744 | ₩56,343 | 0.00% | 5.9천 |
|---|
| 2025.10.27 | ₩60,339 | ₩62,337 | ₩57,142 | ₩57,142 | -5.30% | 1만 |
|---|
| 2025.10.24 | ₩69,929 | ₩69,929 | ₩56,343 | ₩59,540 | -14.86% | 2.5만 |
|---|
| 2025.10.23 | ₩101,896 | ₩102,696 | ₩61,138 | ₩67,132 | -34.12% | 76.8만 |
|---|
| 2025.10.22 | ₩75,923 | ₩79,319 | ₩72,327 | ₩74,324 | -2.11% | 1.7천 |
|---|
| 2025.10.21 | ₩79,919 | ₩81,118 | ₩75,923 | ₩78,320 | -2.00% | 1.5천 |
|---|
| 2025.10.20 | ₩80,718 | ₩83,116 | ₩77,122 | ₩79,519 | -1.49% | 497 |
|---|
| 2025.10.17 | ₩74,324 | ₩84,714 | ₩74,324 | ₩80,718 | +8.60% | 4.7천 |
|---|
| 2025.10.16 | ₩80,718 | ₩83,915 | ₩73,925 | ₩76,322 | -5.45% | 3.4천 |
|---|
| 2025.10.15 | ₩78,320 | ₩81,118 | ₩75,923 | ₩78,720 | +0.51% | 2.1천 |
|---|
| 2025.10.14 | ₩77,521 | ₩79,439 | ₩72,726 | ₩77,921 | +0.52% | 1.1천 |
|---|
| 2025.10.13 | ₩81,517 | ₩81,517 | ₩76,322 | ₩77,921 | -4.41% | 1천 |
|---|
| 2025.10.10 | ₩80,718 | ₩83,515 | ₩72,327 | ₩77,122 | -4.46% | 2.2천 |
|---|