시장 데이터를 불러오는 중
전체 종목
이뮤노코어 홀딩스 ADR 과거 주가
Immunocore Holdings plc - American Depositary Shares · IMCR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immunocore Holdings plc - American Depositary Shares · IMCR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,967 | ₩39,865 | ₩38,926 | ₩39,409 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,141 | ₩39,717 | ₩38,430 | ₩39,007 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,624 | ₩39,986 | ₩39,087 | ₩39,436 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,133 | ₩40,690 | ₩39,422 | ₩39,624 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,200 | ₩40,871 | ₩39,409 | ₩39,677 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,273 | ₩41,286 | ₩39,195 | ₩39,838 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,737 | ₩41,823 | ₩40,307 | ₩40,951 | +0.53% | 77만 |
| 2026.09.30 | ₩41,434 | ₩41,943 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,616 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,273 | ₩41,474 | ₩40,589 | ₩41,367 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,166 | ₩41,461 | ₩40,361 | ₩41,085 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩42,037 | ₩42,037 | ₩40,804 | ₩41,192 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,305 | ₩45,403 | ₩41,179 | ₩41,957 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,472 | ₩43,472 | ₩41,702 | ₩42,292 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩44,022 | ₩44,022 | ₩42,667 | ₩43,472 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,909 | ₩43,512 | ₩42,748 | ₩43,150 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩43,003 | ₩43,780 | ₩42,413 | ₩42,909 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,413 | ₩43,693 | ₩42,238 | ₩43,311 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,466 | ₩42,962 | ₩41,749 | ₩42,359 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,606 | ₩43,982 | ₩41,782 | ₩42,607 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩44,116 | ₩45,389 | ₩43,425 | ₩43,526 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,175 | ₩45,175 | ₩43,552 | ₩43,713 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,805 | ₩46,093 | ₩44,424 | ₩45,027 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩47,146 | ₩47,394 | ₩45,979 | ₩46,221 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩48,044 | ₩48,044 | ₩46,985 | ₩47,414 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,935 | ₩50,190 | ₩48,239 | ₩48,447 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,881 | ₩50,498 | ₩49,211 | ₩50,378 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,841 | ₩50,890 | ₩48,581 | ₩50,109 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,943 | ₩49,586 | ₩48,071 | ₩49,426 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,755 | ₩48,815 | ₩47,598 | ₩48,701 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩49,131 | ₩49,318 | ₩48,339 | ₩49,104 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,372 | ₩49,761 | ₩48,889 | ₩49,278 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,949 | ₩49,949 | ₩49,211 | ₩49,774 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,291 | ₩50,284 | ₩48,889 | ₩50,150 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,291 | ₩49,519 | ₩47,897 | ₩49,090 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,211 | ₩49,586 | ₩47,843 | ₩49,452 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩49,077 | ₩49,077 | ₩47,039 | ₩48,648 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,487 | ₩50,203 | ₩47,495 | ₩49,426 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩47,052 | ₩48,862 | ₩46,630 | ₩48,299 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,926 | ₩47,294 | ₩45,410 | ₩46,999 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,617 | ₩46,114 | ₩44,920 | ₩45,872 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,516 | ₩47,186 | ₩45,490 | ₩45,859 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩46,033 | ₩46,757 | ₩45,765 | ₩46,583 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,282 | ₩46,422 | ₩45,081 | ₩45,832 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,202 | ₩45,966 | ₩44,947 | ₩45,564 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,261 | ₩46,449 | ₩44,545 | ₩45,591 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩44,035 | ₩46,368 | ₩43,539 | ₩46,261 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,706 | ₩44,987 | ₩43,338 | ₩44,639 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩44,116 | ₩45,108 | ₩42,949 | ₩44,572 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,322 | ₩46,209 | ₩43,217 | ₩43,485 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,591 | ₩45,778 | ₩44,022 | ₩45,336 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,598 | ₩45,470 | ₩44,277 | ₩45,416 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,799 | ₩45,309 | ₩44,035 | ₩44,813 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,282 | ₩45,798 | ₩44,424 | ₩44,934 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩47,012 | ₩48,098 | ₩45,282 | ₩45,282 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,468 | ₩47,676 | ₩46,529 | ₩46,932 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩47,092 | ₩48,071 | ₩46,750 | ₩47,615 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,248 | ₩48,621 | ₩45,725 | ₩47,656 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩45,121 | ₩46,261 | ₩44,712 | ₩46,234 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,596 | ₩46,932 | ₩45,577 | ₩45,658 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,154 | ₩48,125 | ₩46,127 | ₩46,878 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,342 | ₩47,387 | ₩45,403 | ₩46,221 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,277 | ₩46,556 | ₩44,075 | ₩46,502 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,566 | ₩45,564 | ₩42,808 | ₩44,880 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,520 | ₩44,632 | ₩40,616 | ₩43,566 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,156 | ₩44,209 | ₩42,614 | ₩42,842 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,188 | ₩45,577 | ₩43,955 | ₩44,357 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩44,129 | ₩45,322 | ₩43,774 | ₩45,296 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩43,070 | ₩44,826 | ₩42,714 | ₩44,786 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,579 | ₩45,601 | ₩42,667 | ₩42,828 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,641 | ₩43,914 | ₩42,292 | ₩43,579 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,627 | ₩43,378 | ₩41,568 | ₩42,439 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩41,072 | ₩42,869 | ₩40,294 | ₩42,574 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,702 | ₩41,782 | ₩40,696 | ₩40,790 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,206 | ₩42,480 | ₩40,790 | ₩41,407 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,227 | ₩42,326 | ₩39,885 | ₩40,951 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,691 | ₩40,656 | ₩39,684 | ₩40,214 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,503 | ₩40,287 | ₩39,034 | ₩39,154 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,484 | ₩39,731 | ₩37,874 | ₩39,355 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,564 | ₩38,886 | ₩37,927 | ₩38,350 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,813 | ₩39,007 | ₩37,585 | ₩38,283 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,363 | ₩38,423 | ₩37,062 | ₩37,773 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,832 | ₩39,107 | ₩38,088 | ₩38,390 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,631 | ₩39,610 | ₩38,300 | ₩38,832 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,612 | ₩38,886 | ₩36,995 | ₩38,377 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,310 | ₩38,886 | ₩37,304 | ₩37,411 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,773 | ₩39,195 | ₩37,666 | ₩38,242 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩38,108 | ₩38,819 | ₩37,076 | ₩37,264 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,564 | ₩39,020 | ₩37,099 | ₩37,934 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,765 | ₩39,704 | ₩38,397 | ₩38,564 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,195 | ₩39,943 | ₩37,505 | ₩38,417 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,363 | ₩39,865 | ₩37,599 | ₩39,637 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,739 | ₩39,248 | ₩37,304 | ₩39,060 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,846 | ₩39,208 | ₩38,175 | ₩38,739 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,135 | ₩39,087 | ₩37,914 | ₩38,846 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,436 | ₩40,227 | ₩38,135 | ₩38,242 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,241 | ₩40,006 | ₩37,813 | ₩39,436 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,945 | ₩40,509 | ₩38,605 | ₩38,658 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,302 | ₩40,368 | ₩38,739 | ₩40,227 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,806 | ₩40,133 | ₩38,806 | ₩39,610 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,242 | ₩38,953 | ₩37,545 | ₩38,792 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,679 | ₩38,417 | ₩37,422 | ₩38,041 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,524 | ₩38,551 | ₩37,311 | ₩37,612 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩39,047 | ₩39,047 | ₩37,840 | ₩38,564 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,288 | ₩39,563 | ₩38,343 | ₩38,819 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,685 | ₩39,543 | ₩38,363 | ₩39,288 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,449 | ₩40,334 | ₩38,336 | ₩38,685 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩41,058 | ₩41,099 | ₩39,570 | ₩39,664 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,420 | ₩42,212 | ₩40,455 | ₩41,058 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,999 | ₩41,836 | ₩38,764 | ₩41,206 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,242 | ₩38,886 | ₩37,572 | ₩38,672 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,639 | ₩38,551 | ₩37,384 | ₩38,242 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,666 | ₩39,007 | ₩36,948 | ₩37,760 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,706 | ₩38,645 | ₩37,143 | ₩37,425 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,470 | ₩39,677 | ₩37,076 | ₩37,438 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,444 | ₩39,201 | ₩38,216 | ₩38,605 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,967 | ₩40,160 | ₩38,128 | ₩38,296 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,900 | ₩39,449 | ₩38,216 | ₩39,288 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,428 | ₩41,246 | ₩38,993 | ₩39,195 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,610 | ₩40,488 | ₩39,422 | ₩40,200 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,185 | ₩42,238 | ₩39,476 | ₩39,583 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,252 | ₩42,734 | ₩41,206 | ₩42,185 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,708 | ₩42,909 | ₩41,491 | ₩42,171 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,171 | ₩42,198 | ₩41,273 | ₩42,077 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,520 | ₩43,164 | ₩41,756 | ₩42,426 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,158 | ₩43,076 | ₩42,158 | ₩42,493 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,836 | ₩43,914 | ₩41,729 | ₩42,198 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,694 | ₩42,694 | ₩41,333 | ₩41,635 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,386 | ₩42,909 | ₩41,876 | ₩42,654 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,713 | ₩44,022 | ₩42,480 | ₩42,708 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,667 | ₩43,747 | ₩42,245 | ₩42,855 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,796 | ₩43,150 | ₩41,796 | ₩42,828 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,972 | ₩41,903 | ₩39,972 | ₩41,340 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩41,032 | ₩42,252 | ₩40,059 | ₩40,643 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,999 | ₩40,897 | ₩38,926 | ₩40,428 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,288 | ₩39,878 | ₩38,752 | ₩39,275 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,871 | ₩41,038 | ₩39,342 | ₩39,476 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,267 | ₩41,662 | ₩40,267 | ₩40,911 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,857 | ₩42,439 | ₩40,602 | ₩40,602 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,160 | ₩40,643 | ₩39,121 | ₩40,153 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,468 | ₩41,689 | ₩40,307 | ₩40,696 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,482 | ₩41,340 | ₩39,583 | ₩40,106 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,281 | ₩41,259 | ₩39,865 | ₩40,281 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,286 | ₩41,568 | ₩39,878 | ₩40,281 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,166 | ₩41,836 | ₩40,509 | ₩41,206 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,710 | ₩41,823 | ₩40,562 | ₩40,991 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,622 | ₩42,077 | ₩40,562 | ₩41,380 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,311 | ₩43,311 | ₩41,568 | ₩41,622 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,625 | ₩44,625 | ₩42,748 | ₩43,606 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,344 | ₩45,389 | ₩43,499 | ₩44,706 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,754 | ₩45,242 | ₩42,547 | ₩44,799 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,171 | ₩44,585 | ₩41,863 | ₩44,169 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,920 | ₩44,920 | ₩42,091 | ₩42,815 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,673 | ₩45,403 | ₩43,164 | ₩45,229 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩43,070 | ₩44,196 | ₩41,890 | ₩43,392 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,372 | ₩45,081 | ₩42,319 | ₩43,807 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,319 | ₩44,156 | ₩42,319 | ₩43,311 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,734 | ₩43,754 | ₩40,924 | ₩42,962 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,579 | ₩46,811 | ₩42,708 | ₩43,123 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,344 | ₩45,430 | ₩43,566 | ₩45,162 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩44,022 | ₩44,987 | ₩43,070 | ₩44,156 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,558 | ₩44,665 | ₩43,070 | ₩43,821 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,606 | ₩44,799 | ₩42,493 | ₩44,471 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,579 | ₩44,558 | ₩42,949 | ₩43,593 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,298 | ₩44,223 | ₩42,761 | ₩43,418 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩43,043 | ₩45,282 | ₩42,654 | ₩43,284 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,156 | ₩45,255 | ₩42,439 | ₩42,627 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,847 | ₩44,960 | ₩43,311 | ₩44,156 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,598 | ₩45,322 | ₩43,579 | ₩44,008 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,882 | ₩44,813 | ₩42,024 | ₩44,598 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,984 | ₩44,156 | ₩41,246 | ₩42,882 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩42,118 | ₩42,828 | ₩41,032 | ₩41,461 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,164 | ₩44,183 | ₩42,024 | ₩42,238 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,411 | ₩44,900 | ₩42,118 | ₩43,003 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,566 | ₩44,598 | ₩43,257 | ₩44,303 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,472 | ₩44,598 | ₩42,480 | ₩43,646 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,344 | ₩44,773 | ₩43,351 | ₩44,250 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩47,079 | ₩47,200 | ₩43,700 | ₩44,424 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩47,092 | ₩48,125 | ₩46,569 | ₩46,999 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,958 | ₩47,991 | ₩46,047 | ₩47,012 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,838 | ₩47,669 | ₩46,319 | ₩47,079 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,615 | ₩48,205 | ₩46,529 | ₩46,972 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,585 | ₩47,689 | ₩44,491 | ₩47,320 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,250 | ₩45,604 | ₩44,250 | ₩44,692 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,250 | ₩45,483 | ₩44,243 | ₩44,719 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,437 | ₩44,934 | ₩42,909 | ₩43,914 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,204 | ₩46,543 | ₩43,190 | ₩44,424 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,579 | ₩44,160 | ₩42,607 | ₩43,311 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,250 | ₩45,330 | ₩43,304 | ₩43,767 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,960 | ₩45,524 | ₩44,035 | ₩44,250 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩46,060 | ₩46,414 | ₩43,807 | ₩44,317 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,757 | ₩47,977 | ₩45,101 | ₩45,269 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,579 | ₩45,164 | ₩43,579 | ₩44,049 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,188 | ₩46,154 | ₩43,841 | ₩43,914 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,435 | ₩46,891 | ₩44,484 | ₩45,296 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,805 | ₩46,824 | ₩45,617 | ₩46,543 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,186 | ₩47,575 | ₩45,591 | ₩45,725 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,339 | ₩49,132 | ₩46,623 | ₩47,414 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩49,010 | ₩49,064 | ₩48,353 | ₩48,447 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,809 | ₩49,949 | ₩47,615 | ₩49,037 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,614 | ₩49,171 | ₩47,589 | ₩48,527 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩48,044 | ₩49,841 | ₩47,481 | ₩48,246 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,447 | ₩49,747 | ₩47,723 | ₩48,286 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,910 | ₩49,432 | ₩47,229 | ₩48,138 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,353 | ₩48,970 | ₩47,468 | ₩48,031 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,219 | ₩49,486 | ₩47,910 | ₩48,554 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,895 | ₩51,491 | ₩47,629 | ₩48,299 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,259 | ₩49,533 | ₩47,579 | ₩49,345 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,621 | ₩49,144 | ₩47,521 | ₩48,004 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,265 | ₩50,156 | ₩47,401 | ₩48,313 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,968 | ₩51,692 | ₩48,996 | ₩49,131 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩52,000 | ₩53,261 | ₩50,740 | ₩51,102 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,730 | ₩54,595 | ₩51,571 | ₩52,000 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,887 | ₩54,293 | ₩50,378 | ₩53,924 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,393 | ₩51,289 | ₩48,393 | ₩50,793 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩50,123 | ₩50,706 | ₩48,011 | ₩48,500 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,309 | ₩52,456 | ₩49,962 | ₩50,404 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,636 | ₩54,347 | ₩52,469 | ₩52,966 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,703 | ₩54,293 | ₩52,966 | ₩53,810 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,268 | ₩53,911 | ₩51,973 | ₩53,462 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,912 | ₩53,857 | ₩51,591 | ₩51,879 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,228 | ₩53,341 | ₩51,263 | ₩52,764 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,469 | ₩53,723 | ₩51,879 | ₩52,309 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,820 | ₩52,389 | ₩50,471 | ₩51,826 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩49,077 | ₩51,182 | ₩48,474 | ₩51,035 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩48,085 | ₩50,136 | ₩48,085 | ₩49,037 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩47,079 | ₩49,198 | ₩46,663 | ₩48,205 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,932 | ₩48,789 | ₩45,993 | ₩47,428 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,932 | ₩47,790 | ₩46,878 | ₩47,320 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,932 | ₩48,272 | ₩46,764 | ₩47,200 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,510 | ₩47,575 | ₩45,510 | ₩46,932 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,466 | ₩44,960 | ₩42,212 | ₩44,920 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,675 | ₩42,574 | ₩40,897 | ₩42,366 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,708 | ₩43,201 | ₩40,944 | ₩41,300 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,855 | ₩43,583 | ₩42,010 | ₩42,788 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,263 | ₩46,261 | ₩42,144 | ₩43,418 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,821 | ₩44,451 | ₩43,094 | ₩44,370 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩44,075 | ₩44,920 | ₩42,973 | ₩43,164 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,947 | ₩45,470 | ₩44,035 | ₩44,049 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,920 | ₩45,785 | ₩44,545 | ₩45,255 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,893 | ₩45,832 | ₩43,941 | ₩44,867 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,788 | ₩44,840 | ₩42,238 | ₩44,390 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,593 | ₩45,497 | ₩42,044 | ₩42,372 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,773 | ₩45,282 | ₩42,265 | ₩43,593 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,738 | ₩45,738 | ₩44,719 | ₩45,014 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩45,001 | ₩45,577 | ₩44,303 | ₩45,510 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,175 | ₩45,886 | ₩44,451 | ₩45,001 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,261 | ₩46,797 | ₩44,652 | ₩44,960 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,641 | ₩46,274 | ₩42,641 | ₩46,114 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩43,003 | ₩43,244 | ₩42,064 | ₩42,533 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,660 | ₩44,585 | ₩42,835 | ₩43,378 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,242 | ₩45,798 | ₩42,560 | ₩43,445 | -3.97% | 62.6만 |
|---|