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 | ₩38,862 | ₩39,758 | ₩38,822 | ₩39,303 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,036 | ₩39,611 | ₩38,327 | ₩38,902 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,517 | ₩39,878 | ₩38,982 | ₩39,330 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,025 | ₩40,580 | ₩39,317 | ₩39,517 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,092 | ₩40,761 | ₩39,303 | ₩39,571 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,162 | ₩41,175 | ₩39,089 | ₩39,731 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,627 | ₩41,710 | ₩40,199 | ₩40,841 | +0.53% | 77만 |
| 2026.09.30 | ₩41,323 | ₩41,831 | ₩40,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,507 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,162 | ₩41,363 | ₩40,480 | ₩41,256 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,055 | ₩41,349 | ₩40,253 | ₩40,975 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,924 | ₩41,924 | ₩40,694 | ₩41,082 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,192 | ₩45,281 | ₩41,068 | ₩41,844 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,355 | ₩43,355 | ₩41,590 | ₩42,178 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,904 | ₩43,904 | ₩42,553 | ₩43,355 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,794 | ₩43,395 | ₩42,633 | ₩43,034 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,887 | ₩43,663 | ₩42,299 | ₩42,794 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,299 | ₩43,576 | ₩42,125 | ₩43,195 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,352 | ₩42,847 | ₩41,637 | ₩42,245 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,489 | ₩43,863 | ₩41,670 | ₩42,493 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,997 | ₩45,268 | ₩43,308 | ₩43,409 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,054 | ₩45,054 | ₩43,436 | ₩43,596 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,682 | ₩45,970 | ₩44,305 | ₩44,907 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩47,019 | ₩47,267 | ₩45,856 | ₩46,097 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,915 | ₩47,915 | ₩46,859 | ₩47,287 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,801 | ₩50,055 | ₩48,109 | ₩48,317 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,748 | ₩50,363 | ₩49,079 | ₩50,242 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,707 | ₩50,753 | ₩48,450 | ₩49,975 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,811 | ₩49,453 | ₩47,942 | ₩49,293 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,624 | ₩48,684 | ₩47,470 | ₩48,571 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,999 | ₩49,186 | ₩48,210 | ₩48,972 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,239 | ₩49,627 | ₩48,758 | ₩49,146 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,814 | ₩49,814 | ₩49,079 | ₩49,641 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,159 | ₩50,149 | ₩48,758 | ₩50,015 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,159 | ₩49,386 | ₩47,768 | ₩48,959 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,079 | ₩49,453 | ₩47,715 | ₩49,320 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,945 | ₩48,945 | ₩46,912 | ₩48,517 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,357 | ₩50,069 | ₩47,367 | ₩49,293 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,926 | ₩48,731 | ₩46,505 | ₩48,170 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,803 | ₩47,167 | ₩45,288 | ₩46,872 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,495 | ₩45,990 | ₩44,800 | ₩45,749 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,391 | ₩47,060 | ₩45,368 | ₩45,736 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,910 | ₩46,632 | ₩45,642 | ₩46,458 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,161 | ₩46,297 | ₩44,960 | ₩45,709 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,080 | ₩45,843 | ₩44,826 | ₩45,441 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,137 | ₩46,324 | ₩44,425 | ₩45,468 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,917 | ₩46,244 | ₩43,422 | ₩46,137 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,586 | ₩44,866 | ₩43,222 | ₩44,519 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,997 | ₩44,987 | ₩42,834 | ₩44,452 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,201 | ₩46,085 | ₩43,101 | ₩43,369 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,468 | ₩45,655 | ₩43,904 | ₩45,214 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,479 | ₩45,348 | ₩44,158 | ₩45,294 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,679 | ₩45,187 | ₩43,917 | ₩44,693 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,161 | ₩45,675 | ₩44,305 | ₩44,813 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,886 | ₩47,969 | ₩45,161 | ₩45,161 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,340 | ₩47,548 | ₩46,404 | ₩46,806 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,966 | ₩47,942 | ₩46,625 | ₩47,488 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,123 | ₩48,490 | ₩45,602 | ₩47,528 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩45,000 | ₩46,137 | ₩44,592 | ₩46,110 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,471 | ₩46,806 | ₩45,455 | ₩45,535 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,030 | ₩47,996 | ₩46,003 | ₩46,752 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,217 | ₩47,260 | ₩45,281 | ₩46,097 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,158 | ₩46,431 | ₩43,957 | ₩46,378 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,449 | ₩45,441 | ₩42,693 | ₩44,759 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,406 | ₩44,512 | ₩40,507 | ₩43,449 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,037 | ₩44,091 | ₩42,499 | ₩42,727 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,067 | ₩45,455 | ₩43,837 | ₩44,238 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩44,011 | ₩45,201 | ₩43,656 | ₩45,174 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,954 | ₩44,706 | ₩42,600 | ₩44,666 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,462 | ₩45,479 | ₩42,553 | ₩42,713 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,526 | ₩43,797 | ₩42,178 | ₩43,462 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,513 | ₩43,262 | ₩41,456 | ₩42,326 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,961 | ₩42,753 | ₩40,186 | ₩42,459 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,590 | ₩41,670 | ₩40,587 | ₩40,681 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,095 | ₩42,366 | ₩40,681 | ₩41,296 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,119 | ₩42,212 | ₩39,778 | ₩40,841 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,584 | ₩40,547 | ₩39,577 | ₩40,106 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,397 | ₩40,179 | ₩38,929 | ₩39,049 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,381 | ₩39,624 | ₩37,772 | ₩39,250 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,461 | ₩38,782 | ₩37,826 | ₩38,247 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,712 | ₩38,902 | ₩37,485 | ₩38,180 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,260 | ₩38,320 | ₩36,963 | ₩37,672 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,728 | ₩39,002 | ₩37,986 | ₩38,287 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,528 | ₩39,504 | ₩38,197 | ₩38,728 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,511 | ₩38,782 | ₩36,896 | ₩38,274 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,207 | ₩38,782 | ₩37,204 | ₩37,311 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,672 | ₩39,089 | ₩37,565 | ₩38,140 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩38,006 | ₩38,715 | ₩36,976 | ₩37,164 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,461 | ₩38,915 | ₩36,999 | ₩37,832 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,661 | ₩39,597 | ₩38,294 | ₩38,461 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,089 | ₩39,835 | ₩37,404 | ₩38,314 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,260 | ₩39,758 | ₩37,498 | ₩39,531 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,635 | ₩39,143 | ₩37,204 | ₩38,956 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,742 | ₩39,103 | ₩38,073 | ₩38,635 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,033 | ₩38,982 | ₩37,812 | ₩38,742 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,330 | ₩40,119 | ₩38,033 | ₩38,140 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,136 | ₩39,898 | ₩37,712 | ₩39,330 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,838 | ₩40,400 | ₩38,501 | ₩38,554 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,196 | ₩40,259 | ₩38,635 | ₩40,119 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,701 | ₩40,025 | ₩38,701 | ₩39,504 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,140 | ₩38,849 | ₩37,444 | ₩38,688 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,578 | ₩38,314 | ₩37,321 | ₩37,939 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,421 | ₩38,447 | ₩37,210 | ₩37,511 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,942 | ₩38,942 | ₩37,739 | ₩38,461 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,183 | ₩39,457 | ₩38,240 | ₩38,715 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,581 | ₩39,437 | ₩38,260 | ₩39,183 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,343 | ₩40,226 | ₩38,233 | ₩38,581 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,948 | ₩40,988 | ₩39,464 | ₩39,557 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,309 | ₩42,098 | ₩40,346 | ₩40,948 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,892 | ₩41,724 | ₩38,660 | ₩41,095 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,140 | ₩38,782 | ₩37,471 | ₩38,568 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,538 | ₩38,447 | ₩37,284 | ₩38,140 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,565 | ₩38,902 | ₩36,849 | ₩37,658 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,605 | ₩38,541 | ₩37,043 | ₩37,324 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,367 | ₩39,571 | ₩36,976 | ₩37,337 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,340 | ₩39,096 | ₩38,113 | ₩38,501 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,862 | ₩40,052 | ₩38,026 | ₩38,193 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,795 | ₩39,343 | ₩38,113 | ₩39,183 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,320 | ₩41,135 | ₩38,889 | ₩39,089 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,504 | ₩40,380 | ₩39,317 | ₩40,092 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,071 | ₩42,125 | ₩39,370 | ₩39,477 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,138 | ₩42,620 | ₩41,095 | ₩42,071 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,593 | ₩42,794 | ₩41,380 | ₩42,058 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,058 | ₩42,085 | ₩41,162 | ₩41,964 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,406 | ₩43,048 | ₩41,644 | ₩42,312 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,045 | ₩42,961 | ₩42,045 | ₩42,379 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,724 | ₩43,797 | ₩41,617 | ₩42,085 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,580 | ₩42,580 | ₩41,222 | ₩41,523 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,272 | ₩42,794 | ₩41,764 | ₩42,540 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,596 | ₩43,904 | ₩42,366 | ₩42,593 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,553 | ₩43,629 | ₩42,132 | ₩42,740 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,684 | ₩43,034 | ₩41,684 | ₩42,713 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,865 | ₩41,791 | ₩39,865 | ₩41,229 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,921 | ₩42,138 | ₩39,952 | ₩40,534 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,892 | ₩40,788 | ₩38,822 | ₩40,320 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,183 | ₩39,771 | ₩38,648 | ₩39,170 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,761 | ₩40,928 | ₩39,236 | ₩39,370 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,159 | ₩41,550 | ₩40,159 | ₩40,801 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,748 | ₩42,326 | ₩40,493 | ₩40,493 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,052 | ₩40,534 | ₩39,016 | ₩40,045 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,360 | ₩41,577 | ₩40,199 | ₩40,587 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,373 | ₩41,229 | ₩39,477 | ₩39,999 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,172 | ₩41,149 | ₩39,758 | ₩40,172 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,175 | ₩41,456 | ₩39,771 | ₩40,172 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,055 | ₩41,724 | ₩40,400 | ₩41,095 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,600 | ₩41,710 | ₩40,453 | ₩40,881 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,510 | ₩41,964 | ₩40,453 | ₩41,269 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,195 | ₩43,195 | ₩41,456 | ₩41,510 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,505 | ₩44,505 | ₩42,633 | ₩43,489 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,225 | ₩45,268 | ₩43,382 | ₩44,586 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,636 | ₩45,121 | ₩42,433 | ₩44,679 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,058 | ₩44,465 | ₩41,751 | ₩44,051 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,800 | ₩44,800 | ₩41,978 | ₩42,700 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,556 | ₩45,281 | ₩43,048 | ₩45,107 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,954 | ₩44,077 | ₩41,777 | ₩43,275 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,259 | ₩44,960 | ₩42,205 | ₩43,690 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,205 | ₩44,037 | ₩42,205 | ₩43,195 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,620 | ₩43,636 | ₩40,814 | ₩42,847 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,462 | ₩46,685 | ₩42,593 | ₩43,008 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,225 | ₩45,308 | ₩43,449 | ₩45,040 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,904 | ₩44,866 | ₩42,954 | ₩44,037 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,438 | ₩44,545 | ₩42,954 | ₩43,703 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,489 | ₩44,679 | ₩42,379 | ₩44,352 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,462 | ₩44,438 | ₩42,834 | ₩43,476 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,181 | ₩44,104 | ₩42,646 | ₩43,302 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,927 | ₩45,161 | ₩42,540 | ₩43,168 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,037 | ₩45,134 | ₩42,326 | ₩42,513 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,730 | ₩44,840 | ₩43,195 | ₩44,037 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,479 | ₩45,201 | ₩43,462 | ₩43,890 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,767 | ₩44,693 | ₩41,911 | ₩44,479 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,871 | ₩44,037 | ₩41,135 | ₩42,767 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩42,005 | ₩42,713 | ₩40,921 | ₩41,349 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,048 | ₩44,064 | ₩41,911 | ₩42,125 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,291 | ₩44,779 | ₩42,005 | ₩42,887 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,449 | ₩44,479 | ₩43,141 | ₩44,184 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,355 | ₩44,479 | ₩42,366 | ₩43,529 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,225 | ₩44,652 | ₩43,235 | ₩44,131 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,953 | ₩47,073 | ₩43,583 | ₩44,305 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,966 | ₩47,996 | ₩46,444 | ₩46,872 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,832 | ₩47,862 | ₩45,923 | ₩46,886 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,712 | ₩47,541 | ₩46,194 | ₩46,953 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,488 | ₩48,076 | ₩46,404 | ₩46,846 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,465 | ₩47,561 | ₩44,372 | ₩47,193 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,131 | ₩45,482 | ₩44,131 | ₩44,572 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,131 | ₩45,361 | ₩44,124 | ₩44,599 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,318 | ₩44,813 | ₩42,794 | ₩43,797 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,088 | ₩46,418 | ₩43,074 | ₩44,305 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,462 | ₩44,041 | ₩42,493 | ₩43,195 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,131 | ₩45,209 | ₩43,188 | ₩43,649 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,840 | ₩45,401 | ₩43,917 | ₩44,131 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,936 | ₩46,289 | ₩43,690 | ₩44,198 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,632 | ₩47,849 | ₩44,980 | ₩45,147 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,462 | ₩45,043 | ₩43,462 | ₩43,930 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,067 | ₩46,030 | ₩43,723 | ₩43,797 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,311 | ₩46,765 | ₩44,365 | ₩45,174 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,682 | ₩46,699 | ₩45,495 | ₩46,418 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,060 | ₩47,447 | ₩45,468 | ₩45,602 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,210 | ₩49,000 | ₩46,498 | ₩47,287 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,878 | ₩48,932 | ₩48,223 | ₩48,317 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,678 | ₩49,814 | ₩47,488 | ₩48,905 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,484 | ₩49,039 | ₩47,461 | ₩48,397 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,915 | ₩49,707 | ₩47,354 | ₩48,116 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,317 | ₩49,614 | ₩47,595 | ₩48,156 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,782 | ₩49,300 | ₩47,102 | ₩48,009 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,223 | ₩48,838 | ₩47,340 | ₩47,902 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,089 | ₩49,353 | ₩47,782 | ₩48,424 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,761 | ₩51,352 | ₩47,501 | ₩48,170 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,129 | ₩49,400 | ₩47,451 | ₩49,213 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,490 | ₩49,012 | ₩47,394 | ₩47,875 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,132 | ₩50,022 | ₩47,274 | ₩48,183 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,831 | ₩51,553 | ₩48,865 | ₩48,999 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,860 | ₩53,118 | ₩50,603 | ₩50,965 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,586 | ₩54,448 | ₩51,433 | ₩51,860 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,751 | ₩54,147 | ₩50,242 | ₩53,780 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,263 | ₩51,152 | ₩48,263 | ₩50,657 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,988 | ₩50,570 | ₩47,882 | ₩48,370 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,168 | ₩52,315 | ₩49,828 | ₩50,269 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,492 | ₩54,201 | ₩52,329 | ₩52,823 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,559 | ₩54,147 | ₩52,823 | ₩53,666 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,128 | ₩53,766 | ₩51,834 | ₩53,318 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,770 | ₩53,713 | ₩51,453 | ₩51,740 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,088 | ₩53,198 | ₩51,125 | ₩52,623 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,329 | ₩53,579 | ₩51,740 | ₩52,168 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,684 | ₩52,248 | ₩50,336 | ₩51,687 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,945 | ₩51,045 | ₩48,343 | ₩50,898 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,956 | ₩50,002 | ₩47,956 | ₩48,905 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,953 | ₩49,066 | ₩46,538 | ₩48,076 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,806 | ₩48,658 | ₩45,869 | ₩47,300 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,806 | ₩47,661 | ₩46,752 | ₩47,193 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,806 | ₩48,143 | ₩46,638 | ₩47,073 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,388 | ₩47,447 | ₩45,388 | ₩46,806 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,352 | ₩44,840 | ₩42,098 | ₩44,800 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,563 | ₩42,459 | ₩40,788 | ₩42,252 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,593 | ₩43,085 | ₩40,834 | ₩41,189 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,740 | ₩43,466 | ₩41,898 | ₩42,673 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,144 | ₩46,137 | ₩42,031 | ₩43,302 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,703 | ₩44,331 | ₩42,978 | ₩44,251 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,957 | ₩44,800 | ₩42,858 | ₩43,048 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,826 | ₩45,348 | ₩43,917 | ₩43,930 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,800 | ₩45,662 | ₩44,425 | ₩45,134 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,773 | ₩45,709 | ₩43,823 | ₩44,746 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,673 | ₩44,719 | ₩42,125 | ₩44,271 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,476 | ₩45,375 | ₩41,931 | ₩42,259 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,652 | ₩45,161 | ₩42,152 | ₩43,476 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,615 | ₩45,615 | ₩44,599 | ₩44,893 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,880 | ₩45,455 | ₩44,184 | ₩45,388 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,054 | ₩45,762 | ₩44,331 | ₩44,880 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,137 | ₩46,672 | ₩44,532 | ₩44,840 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,526 | ₩46,150 | ₩42,526 | ₩45,990 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,887 | ₩43,128 | ₩41,951 | ₩42,419 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,542 | ₩44,465 | ₩42,720 | ₩43,262 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,121 | ₩45,675 | ₩42,446 | ₩43,329 | -3.97% | 62.6만 |
|---|