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 | ₩38,821 | ₩39,716 | ₩38,781 | ₩39,262 | +1.14% | 45.3만 |
| 2026.10.08 | ₩38,994 | ₩39,569 | ₩38,286 | ₩38,861 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,475 | ₩39,836 | ₩38,941 | ₩39,288 | -0.47% | 34.4만 |
| 2026.10.06 | ₩39,983 | ₩40,537 | ₩39,275 | ₩39,475 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,050 | ₩40,718 | ₩39,262 | ₩39,529 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,118 | ₩41,132 | ₩39,048 | ₩39,689 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,584 | ₩41,666 | ₩40,157 | ₩40,798 | +0.53% | 77만 |
| 2026.09.30 | ₩41,279 | ₩41,786 | ₩40,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,464 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,118 | ₩41,319 | ₩40,437 | ₩41,212 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,012 | ₩41,305 | ₩40,210 | ₩40,931 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,880 | ₩41,880 | ₩40,651 | ₩41,038 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,147 | ₩45,233 | ₩41,025 | ₩41,800 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,309 | ₩43,309 | ₩41,546 | ₩42,134 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,857 | ₩43,857 | ₩42,508 | ₩43,309 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,748 | ₩43,349 | ₩42,588 | ₩42,989 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,842 | ₩43,616 | ₩42,254 | ₩42,748 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,254 | ₩43,530 | ₩42,080 | ₩43,149 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,307 | ₩42,802 | ₩41,593 | ₩42,200 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,443 | ₩43,817 | ₩41,626 | ₩42,448 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,950 | ₩45,220 | ₩43,262 | ₩43,363 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,006 | ₩45,006 | ₩43,389 | ₩43,550 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,634 | ₩45,921 | ₩44,258 | ₩44,859 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩46,970 | ₩47,217 | ₩45,807 | ₩46,048 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,865 | ₩47,865 | ₩46,809 | ₩47,237 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,748 | ₩50,002 | ₩48,058 | ₩48,265 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,695 | ₩50,309 | ₩49,027 | ₩50,189 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,655 | ₩50,699 | ₩48,399 | ₩49,922 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,760 | ₩49,401 | ₩47,891 | ₩49,241 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,573 | ₩48,633 | ₩47,420 | ₩48,519 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,947 | ₩49,134 | ₩48,158 | ₩48,920 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,187 | ₩49,575 | ₩48,706 | ₩49,094 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,762 | ₩49,762 | ₩49,027 | ₩49,588 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,107 | ₩50,096 | ₩48,706 | ₩49,962 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,107 | ₩49,334 | ₩47,718 | ₩48,907 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,027 | ₩49,401 | ₩47,664 | ₩49,267 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,893 | ₩48,893 | ₩46,863 | ₩48,466 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,305 | ₩50,015 | ₩47,317 | ₩49,241 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,876 | ₩48,679 | ₩46,455 | ₩48,118 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,754 | ₩47,116 | ₩45,240 | ₩46,823 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,447 | ₩45,941 | ₩44,752 | ₩45,700 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,342 | ₩47,010 | ₩45,320 | ₩45,687 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,861 | ₩46,582 | ₩45,594 | ₩46,408 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,113 | ₩46,248 | ₩44,912 | ₩45,660 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,033 | ₩45,794 | ₩44,779 | ₩45,393 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,088 | ₩46,275 | ₩44,378 | ₩45,420 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,870 | ₩46,195 | ₩43,376 | ₩46,088 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,538 | ₩44,819 | ₩43,176 | ₩44,471 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,950 | ₩44,939 | ₩42,788 | ₩44,405 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,153 | ₩46,036 | ₩43,055 | ₩43,323 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,420 | ₩45,607 | ₩43,857 | ₩45,166 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,431 | ₩45,300 | ₩44,111 | ₩45,246 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,632 | ₩45,139 | ₩43,870 | ₩44,645 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,113 | ₩45,627 | ₩44,258 | ₩44,765 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,836 | ₩47,918 | ₩45,113 | ₩45,113 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,290 | ₩47,497 | ₩46,355 | ₩46,756 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,916 | ₩47,891 | ₩46,575 | ₩47,437 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,075 | ₩48,439 | ₩45,554 | ₩47,477 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩44,952 | ₩46,088 | ₩44,545 | ₩46,061 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,422 | ₩46,756 | ₩45,407 | ₩45,487 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩45,981 | ₩47,945 | ₩45,954 | ₩46,702 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,168 | ₩47,210 | ₩45,233 | ₩46,048 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,111 | ₩46,382 | ₩43,910 | ₩46,328 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,403 | ₩45,393 | ₩42,648 | ₩44,712 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,361 | ₩44,465 | ₩40,464 | ₩43,403 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩43,991 | ₩44,044 | ₩42,454 | ₩42,681 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,019 | ₩45,407 | ₩43,790 | ₩44,191 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩43,964 | ₩45,153 | ₩43,610 | ₩45,126 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,908 | ₩44,658 | ₩42,554 | ₩44,618 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,416 | ₩45,431 | ₩42,508 | ₩42,668 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,481 | ₩43,750 | ₩42,134 | ₩43,416 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,468 | ₩43,216 | ₩41,412 | ₩42,281 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,918 | ₩42,708 | ₩40,143 | ₩42,414 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,546 | ₩41,626 | ₩40,544 | ₩40,637 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,052 | ₩42,321 | ₩40,637 | ₩41,252 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,076 | ₩42,167 | ₩39,736 | ₩40,798 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,542 | ₩40,504 | ₩39,535 | ₩40,063 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,355 | ₩40,137 | ₩38,887 | ₩39,008 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,340 | ₩39,582 | ₩37,732 | ₩39,208 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,420 | ₩38,741 | ₩37,785 | ₩38,206 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,672 | ₩38,861 | ₩37,445 | ₩38,139 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,220 | ₩38,280 | ₩36,924 | ₩37,632 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,687 | ₩38,961 | ₩37,946 | ₩38,246 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,487 | ₩39,462 | ₩38,157 | ₩38,687 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,471 | ₩38,741 | ₩36,857 | ₩38,233 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,166 | ₩38,741 | ₩37,164 | ₩37,271 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,632 | ₩39,048 | ₩37,525 | ₩38,099 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩37,966 | ₩38,674 | ₩36,937 | ₩37,124 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,420 | ₩38,874 | ₩36,960 | ₩37,792 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,620 | ₩39,555 | ₩38,253 | ₩38,420 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,048 | ₩39,793 | ₩37,365 | ₩38,273 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,220 | ₩39,716 | ₩37,458 | ₩39,489 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,594 | ₩39,101 | ₩37,164 | ₩38,914 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,700 | ₩39,061 | ₩38,033 | ₩38,594 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩37,992 | ₩38,941 | ₩37,772 | ₩38,700 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,288 | ₩40,076 | ₩37,992 | ₩38,099 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,095 | ₩39,856 | ₩37,672 | ₩39,288 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,796 | ₩40,357 | ₩38,460 | ₩38,513 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,155 | ₩40,217 | ₩38,594 | ₩40,076 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,660 | ₩39,983 | ₩38,660 | ₩39,462 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,099 | ₩38,807 | ₩37,405 | ₩38,647 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,538 | ₩38,273 | ₩37,282 | ₩37,899 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,380 | ₩38,407 | ₩37,171 | ₩37,471 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,901 | ₩38,901 | ₩37,699 | ₩38,420 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,141 | ₩39,415 | ₩38,199 | ₩38,674 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,540 | ₩39,395 | ₩38,220 | ₩39,141 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,302 | ₩40,183 | ₩38,193 | ₩38,540 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,905 | ₩40,945 | ₩39,422 | ₩39,515 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,265 | ₩42,054 | ₩40,303 | ₩40,905 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,849 | ₩41,679 | ₩38,619 | ₩41,052 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,099 | ₩38,741 | ₩37,431 | ₩38,527 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,498 | ₩38,407 | ₩37,244 | ₩38,099 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,525 | ₩38,861 | ₩36,810 | ₩37,618 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,565 | ₩38,500 | ₩37,004 | ₩37,284 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,326 | ₩39,529 | ₩36,937 | ₩37,298 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,300 | ₩39,054 | ₩38,073 | ₩38,460 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,821 | ₩40,010 | ₩37,986 | ₩38,153 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,754 | ₩39,302 | ₩38,073 | ₩39,141 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,277 | ₩41,092 | ₩38,847 | ₩39,048 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,462 | ₩40,337 | ₩39,275 | ₩40,050 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,027 | ₩42,080 | ₩39,328 | ₩39,435 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,094 | ₩42,574 | ₩41,052 | ₩42,027 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,548 | ₩42,748 | ₩41,336 | ₩42,013 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,013 | ₩42,040 | ₩41,118 | ₩41,920 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,361 | ₩43,002 | ₩41,599 | ₩42,267 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,000 | ₩42,915 | ₩42,000 | ₩42,334 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,679 | ₩43,750 | ₩41,573 | ₩42,040 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,534 | ₩42,534 | ₩41,179 | ₩41,479 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,227 | ₩42,748 | ₩41,720 | ₩42,494 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,550 | ₩43,857 | ₩42,321 | ₩42,548 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,508 | ₩43,583 | ₩42,087 | ₩42,695 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,639 | ₩42,989 | ₩41,639 | ₩42,668 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,823 | ₩41,746 | ₩39,823 | ₩41,185 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,878 | ₩42,094 | ₩39,909 | ₩40,491 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,849 | ₩40,744 | ₩38,781 | ₩40,277 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,141 | ₩39,729 | ₩38,607 | ₩39,128 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,718 | ₩40,885 | ₩39,195 | ₩39,328 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,116 | ₩41,506 | ₩40,116 | ₩40,758 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,704 | ₩42,281 | ₩40,450 | ₩40,450 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,010 | ₩40,491 | ₩38,974 | ₩40,003 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,317 | ₩41,533 | ₩40,157 | ₩40,544 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,330 | ₩41,185 | ₩39,435 | ₩39,956 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,130 | ₩41,105 | ₩39,716 | ₩40,130 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,132 | ₩41,412 | ₩39,729 | ₩40,130 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,012 | ₩41,679 | ₩40,357 | ₩41,052 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,557 | ₩41,666 | ₩40,410 | ₩40,838 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,466 | ₩41,920 | ₩40,410 | ₩41,225 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,149 | ₩43,149 | ₩41,412 | ₩41,466 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,458 | ₩44,458 | ₩42,588 | ₩43,443 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,178 | ₩45,220 | ₩43,336 | ₩44,538 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,590 | ₩45,073 | ₩42,387 | ₩44,632 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,013 | ₩44,418 | ₩41,706 | ₩44,004 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,752 | ₩44,752 | ₩41,933 | ₩42,655 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,510 | ₩45,233 | ₩43,002 | ₩45,059 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,908 | ₩44,031 | ₩41,733 | ₩43,229 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,214 | ₩44,912 | ₩42,160 | ₩43,643 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,160 | ₩43,991 | ₩42,160 | ₩43,149 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,574 | ₩43,590 | ₩40,771 | ₩42,802 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,416 | ₩46,636 | ₩42,548 | ₩42,962 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,178 | ₩45,260 | ₩43,403 | ₩44,992 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,857 | ₩44,819 | ₩42,908 | ₩43,991 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,391 | ₩44,498 | ₩42,908 | ₩43,657 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,443 | ₩44,632 | ₩42,334 | ₩44,304 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,416 | ₩44,391 | ₩42,788 | ₩43,429 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,136 | ₩44,057 | ₩42,601 | ₩43,256 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,882 | ₩45,113 | ₩42,494 | ₩43,122 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩43,991 | ₩45,086 | ₩42,281 | ₩42,468 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,683 | ₩44,792 | ₩43,149 | ₩43,991 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,431 | ₩45,153 | ₩43,416 | ₩43,844 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,721 | ₩44,645 | ₩41,866 | ₩44,431 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,826 | ₩43,991 | ₩41,092 | ₩42,721 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩41,960 | ₩42,668 | ₩40,878 | ₩41,305 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,002 | ₩44,017 | ₩41,866 | ₩42,080 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,244 | ₩44,732 | ₩41,960 | ₩42,842 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,403 | ₩44,431 | ₩43,095 | ₩44,137 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,309 | ₩44,431 | ₩42,321 | ₩43,483 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,178 | ₩44,605 | ₩43,189 | ₩44,084 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,903 | ₩47,023 | ₩43,536 | ₩44,258 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,916 | ₩47,945 | ₩46,395 | ₩46,823 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,783 | ₩47,811 | ₩45,874 | ₩46,836 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,662 | ₩47,491 | ₩46,145 | ₩46,903 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,437 | ₩48,025 | ₩46,355 | ₩46,796 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,418 | ₩47,511 | ₩44,324 | ₩47,143 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,084 | ₩45,433 | ₩44,084 | ₩44,525 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,084 | ₩45,313 | ₩44,077 | ₩44,552 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,271 | ₩44,765 | ₩42,748 | ₩43,750 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,042 | ₩46,368 | ₩43,029 | ₩44,258 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,416 | ₩43,995 | ₩42,448 | ₩43,149 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,084 | ₩45,161 | ₩43,142 | ₩43,603 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,792 | ₩45,353 | ₩43,870 | ₩44,084 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,887 | ₩46,240 | ₩43,643 | ₩44,151 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,582 | ₩47,798 | ₩44,932 | ₩45,099 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,416 | ₩44,995 | ₩43,416 | ₩43,884 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,019 | ₩45,981 | ₩43,677 | ₩43,750 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,262 | ₩46,716 | ₩44,318 | ₩45,126 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,634 | ₩46,649 | ₩45,447 | ₩46,368 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,010 | ₩47,397 | ₩45,420 | ₩45,554 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,158 | ₩48,948 | ₩46,449 | ₩47,237 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,826 | ₩48,880 | ₩48,172 | ₩48,265 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,626 | ₩49,762 | ₩47,437 | ₩48,853 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,432 | ₩48,987 | ₩47,410 | ₩48,345 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,865 | ₩49,655 | ₩47,304 | ₩48,065 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,265 | ₩49,561 | ₩47,544 | ₩48,105 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,731 | ₩49,247 | ₩47,052 | ₩47,958 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,172 | ₩48,786 | ₩47,290 | ₩47,851 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,038 | ₩49,301 | ₩47,731 | ₩48,372 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,708 | ₩51,298 | ₩47,450 | ₩48,118 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,078 | ₩49,347 | ₩47,401 | ₩49,160 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,439 | ₩48,960 | ₩47,344 | ₩47,825 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,080 | ₩49,969 | ₩47,223 | ₩48,132 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,777 | ₩51,498 | ₩48,813 | ₩48,947 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,805 | ₩53,061 | ₩50,550 | ₩50,910 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,529 | ₩54,390 | ₩51,378 | ₩51,805 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,697 | ₩54,090 | ₩50,189 | ₩53,722 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,212 | ₩51,097 | ₩48,212 | ₩50,603 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,935 | ₩50,516 | ₩47,831 | ₩48,319 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,113 | ₩52,260 | ₩49,775 | ₩50,216 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,435 | ₩54,143 | ₩52,273 | ₩52,767 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,502 | ₩54,090 | ₩52,767 | ₩53,609 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,073 | ₩53,709 | ₩51,779 | ₩53,262 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,714 | ₩53,656 | ₩51,398 | ₩51,685 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,033 | ₩53,141 | ₩51,071 | ₩52,567 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,273 | ₩53,522 | ₩51,685 | ₩52,113 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,630 | ₩52,193 | ₩50,283 | ₩51,632 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,893 | ₩50,991 | ₩48,292 | ₩50,844 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,905 | ₩49,949 | ₩47,905 | ₩48,853 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,903 | ₩49,013 | ₩46,489 | ₩48,025 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,756 | ₩48,606 | ₩45,821 | ₩47,250 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,756 | ₩47,611 | ₩46,702 | ₩47,143 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,756 | ₩48,092 | ₩46,589 | ₩47,023 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,340 | ₩47,397 | ₩45,340 | ₩46,756 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,307 | ₩44,792 | ₩42,054 | ₩44,752 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,519 | ₩42,414 | ₩40,744 | ₩42,207 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,548 | ₩43,039 | ₩40,791 | ₩41,145 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,695 | ₩43,420 | ₩41,853 | ₩42,628 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,097 | ₩46,088 | ₩41,987 | ₩43,256 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,657 | ₩44,284 | ₩42,933 | ₩44,204 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,910 | ₩44,752 | ₩42,812 | ₩43,002 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,779 | ₩45,300 | ₩43,870 | ₩43,884 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,752 | ₩45,614 | ₩44,378 | ₩45,086 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,725 | ₩45,660 | ₩43,777 | ₩44,699 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,628 | ₩44,672 | ₩42,080 | ₩44,224 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,429 | ₩45,326 | ₩41,887 | ₩42,214 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,605 | ₩45,113 | ₩42,107 | ₩43,429 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,567 | ₩45,567 | ₩44,552 | ₩44,845 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,832 | ₩45,407 | ₩44,137 | ₩45,340 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,006 | ₩45,714 | ₩44,284 | ₩44,832 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,088 | ₩46,622 | ₩44,485 | ₩44,792 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,481 | ₩46,101 | ₩42,481 | ₩45,941 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,842 | ₩43,082 | ₩41,907 | ₩42,374 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,496 | ₩44,418 | ₩42,675 | ₩43,216 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,073 | ₩45,627 | ₩42,401 | ₩43,283 | -3.97% | 62.6만 |
|---|