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 | ₩38,838 | ₩39,734 | ₩38,798 | ₩39,279 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,012 | ₩39,587 | ₩38,304 | ₩38,878 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,493 | ₩39,854 | ₩38,958 | ₩39,306 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,001 | ₩40,555 | ₩39,293 | ₩39,493 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,068 | ₩40,736 | ₩39,279 | ₩39,546 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,137 | ₩41,150 | ₩39,065 | ₩39,707 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,602 | ₩41,685 | ₩40,175 | ₩40,816 | +0.53% | 77만 |
| 2026.09.30 | ₩41,297 | ₩41,805 | ₩40,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,482 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,137 | ₩41,337 | ₩40,455 | ₩41,230 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,030 | ₩41,324 | ₩40,228 | ₩40,950 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,899 | ₩41,899 | ₩40,669 | ₩41,057 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,166 | ₩45,253 | ₩41,043 | ₩41,818 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,329 | ₩43,329 | ₩41,565 | ₩42,153 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,877 | ₩43,877 | ₩42,527 | ₩43,329 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,767 | ₩43,369 | ₩42,607 | ₩43,008 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,861 | ₩43,636 | ₩42,273 | ₩42,767 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,273 | ₩43,549 | ₩42,099 | ₩43,168 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,326 | ₩42,821 | ₩41,611 | ₩42,219 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,462 | ₩43,837 | ₩41,645 | ₩42,467 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,970 | ₩45,240 | ₩43,282 | ₩43,382 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,026 | ₩45,026 | ₩43,409 | ₩43,569 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,654 | ₩45,942 | ₩44,278 | ₩44,879 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩46,991 | ₩47,238 | ₩45,828 | ₩46,068 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,886 | ₩47,886 | ₩46,830 | ₩47,258 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,771 | ₩50,024 | ₩48,080 | ₩48,287 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,717 | ₩50,332 | ₩49,049 | ₩50,212 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,677 | ₩50,722 | ₩48,421 | ₩49,944 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,782 | ₩49,423 | ₩47,913 | ₩49,263 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,594 | ₩48,655 | ₩47,441 | ₩48,541 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,969 | ₩49,156 | ₩48,180 | ₩48,942 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,209 | ₩49,597 | ₩48,728 | ₩49,116 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,784 | ₩49,784 | ₩49,049 | ₩49,610 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,129 | ₩50,118 | ₩48,728 | ₩49,984 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,129 | ₩49,356 | ₩47,739 | ₩48,929 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,049 | ₩49,423 | ₩47,686 | ₩49,289 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,915 | ₩48,915 | ₩46,884 | ₩48,487 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,327 | ₩50,038 | ₩47,338 | ₩49,263 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,897 | ₩48,701 | ₩46,476 | ₩48,140 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,774 | ₩47,138 | ₩45,260 | ₩46,844 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,467 | ₩45,962 | ₩44,772 | ₩45,721 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,362 | ₩47,031 | ₩45,340 | ₩45,708 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,881 | ₩46,603 | ₩45,614 | ₩46,429 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,133 | ₩46,269 | ₩44,932 | ₩45,681 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,053 | ₩45,815 | ₩44,799 | ₩45,414 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,109 | ₩46,296 | ₩44,398 | ₩45,440 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,890 | ₩46,215 | ₩43,396 | ₩46,109 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,558 | ₩44,839 | ₩43,195 | ₩44,491 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,970 | ₩44,959 | ₩42,807 | ₩44,425 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,173 | ₩46,056 | ₩43,075 | ₩43,342 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,440 | ₩45,627 | ₩43,877 | ₩45,186 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,451 | ₩45,320 | ₩44,131 | ₩45,267 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,652 | ₩45,160 | ₩43,890 | ₩44,665 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,133 | ₩45,647 | ₩44,278 | ₩44,785 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,857 | ₩47,940 | ₩45,133 | ₩45,133 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,311 | ₩47,519 | ₩46,376 | ₩46,777 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,937 | ₩47,913 | ₩46,596 | ₩47,458 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,095 | ₩48,461 | ₩45,574 | ₩47,499 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩44,973 | ₩46,109 | ₩44,565 | ₩46,082 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,443 | ₩46,777 | ₩45,427 | ₩45,507 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,002 | ₩47,966 | ₩45,975 | ₩46,723 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,189 | ₩47,231 | ₩45,253 | ₩46,068 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,131 | ₩46,403 | ₩43,930 | ₩46,349 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,422 | ₩45,414 | ₩42,667 | ₩44,732 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,380 | ₩44,485 | ₩40,482 | ₩43,422 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,010 | ₩44,064 | ₩42,473 | ₩42,701 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,039 | ₩45,427 | ₩43,810 | ₩44,211 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩43,984 | ₩45,173 | ₩43,629 | ₩45,146 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,928 | ₩44,679 | ₩42,574 | ₩44,638 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,436 | ₩45,451 | ₩42,527 | ₩42,687 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,500 | ₩43,770 | ₩42,153 | ₩43,436 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,487 | ₩43,235 | ₩41,431 | ₩42,300 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,936 | ₩42,727 | ₩40,161 | ₩42,433 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,565 | ₩41,645 | ₩40,562 | ₩40,656 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,070 | ₩42,340 | ₩40,656 | ₩41,271 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,094 | ₩42,186 | ₩39,754 | ₩40,816 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,560 | ₩40,522 | ₩39,553 | ₩40,081 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,373 | ₩40,155 | ₩38,905 | ₩39,025 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,357 | ₩39,600 | ₩37,749 | ₩39,226 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,437 | ₩38,758 | ₩37,802 | ₩38,223 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,689 | ₩38,878 | ₩37,462 | ₩38,157 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,237 | ₩38,297 | ₩36,940 | ₩37,649 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,704 | ₩38,978 | ₩37,963 | ₩38,263 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,504 | ₩39,480 | ₩38,174 | ₩38,704 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,488 | ₩38,758 | ₩36,873 | ₩38,250 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,183 | ₩38,758 | ₩37,181 | ₩37,288 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,649 | ₩39,065 | ₩37,542 | ₩38,116 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩37,983 | ₩38,691 | ₩36,954 | ₩37,141 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,437 | ₩38,892 | ₩36,976 | ₩37,809 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,638 | ₩39,573 | ₩38,270 | ₩38,437 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,065 | ₩39,811 | ₩37,381 | ₩38,290 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,237 | ₩39,734 | ₩37,475 | ₩39,506 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,611 | ₩39,119 | ₩37,181 | ₩38,932 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,718 | ₩39,079 | ₩38,050 | ₩38,611 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,009 | ₩38,958 | ₩37,789 | ₩38,718 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,306 | ₩40,094 | ₩38,009 | ₩38,116 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,112 | ₩39,874 | ₩37,689 | ₩39,306 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,814 | ₩40,375 | ₩38,477 | ₩38,531 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,172 | ₩40,235 | ₩38,611 | ₩40,094 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,678 | ₩40,001 | ₩38,678 | ₩39,480 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,116 | ₩38,825 | ₩37,421 | ₩38,664 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,555 | ₩38,290 | ₩37,298 | ₩37,916 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,397 | ₩38,424 | ₩37,188 | ₩37,488 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,918 | ₩38,918 | ₩37,715 | ₩38,437 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,159 | ₩39,433 | ₩38,217 | ₩38,691 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,557 | ₩39,413 | ₩38,237 | ₩39,159 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,319 | ₩40,201 | ₩38,210 | ₩38,557 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,923 | ₩40,963 | ₩39,440 | ₩39,533 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,284 | ₩42,072 | ₩40,322 | ₩40,923 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,867 | ₩41,698 | ₩38,636 | ₩41,070 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,116 | ₩38,758 | ₩37,448 | ₩38,544 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,515 | ₩38,424 | ₩37,261 | ₩38,116 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,542 | ₩38,878 | ₩36,827 | ₩37,635 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,582 | ₩38,517 | ₩37,020 | ₩37,301 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,344 | ₩39,546 | ₩36,954 | ₩37,315 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,317 | ₩39,072 | ₩38,090 | ₩38,477 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,838 | ₩40,028 | ₩38,003 | ₩38,170 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,771 | ₩39,319 | ₩38,090 | ₩39,159 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,295 | ₩41,110 | ₩38,865 | ₩39,065 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,480 | ₩40,355 | ₩39,293 | ₩40,068 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,046 | ₩42,099 | ₩39,346 | ₩39,453 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,112 | ₩42,594 | ₩41,070 | ₩42,046 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,567 | ₩42,767 | ₩41,355 | ₩42,032 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,032 | ₩42,059 | ₩41,137 | ₩41,939 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,380 | ₩43,021 | ₩41,618 | ₩42,286 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,019 | ₩42,934 | ₩42,019 | ₩42,353 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,698 | ₩43,770 | ₩41,591 | ₩42,059 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,554 | ₩42,554 | ₩41,197 | ₩41,498 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,246 | ₩42,767 | ₩41,738 | ₩42,513 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,569 | ₩43,877 | ₩42,340 | ₩42,567 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,527 | ₩43,603 | ₩42,106 | ₩42,714 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,658 | ₩43,008 | ₩41,658 | ₩42,687 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,840 | ₩41,765 | ₩39,840 | ₩41,204 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,896 | ₩42,112 | ₩39,927 | ₩40,509 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,867 | ₩40,763 | ₩38,798 | ₩40,295 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,159 | ₩39,747 | ₩38,624 | ₩39,146 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,736 | ₩40,903 | ₩39,212 | ₩39,346 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,134 | ₩41,524 | ₩40,134 | ₩40,776 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,723 | ₩42,300 | ₩40,469 | ₩40,469 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,028 | ₩40,509 | ₩38,992 | ₩40,021 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,335 | ₩41,551 | ₩40,175 | ₩40,562 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,348 | ₩41,204 | ₩39,453 | ₩39,974 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,148 | ₩41,123 | ₩39,734 | ₩40,148 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,150 | ₩41,431 | ₩39,747 | ₩40,148 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,030 | ₩41,698 | ₩40,375 | ₩41,070 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,576 | ₩41,685 | ₩40,429 | ₩40,856 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,484 | ₩41,939 | ₩40,429 | ₩41,244 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,168 | ₩43,168 | ₩41,431 | ₩41,484 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,478 | ₩44,478 | ₩42,607 | ₩43,462 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,197 | ₩45,240 | ₩43,355 | ₩44,558 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,609 | ₩45,093 | ₩42,407 | ₩44,652 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,032 | ₩44,438 | ₩41,725 | ₩44,024 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,772 | ₩44,772 | ₩41,952 | ₩42,674 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,529 | ₩45,253 | ₩43,021 | ₩45,079 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,928 | ₩44,050 | ₩41,752 | ₩43,248 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,233 | ₩44,932 | ₩42,179 | ₩43,663 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,179 | ₩44,010 | ₩42,179 | ₩43,168 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,594 | ₩43,609 | ₩40,789 | ₩42,821 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,436 | ₩46,657 | ₩42,567 | ₩42,981 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,197 | ₩45,280 | ₩43,422 | ₩45,013 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,877 | ₩44,839 | ₩42,928 | ₩44,010 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,411 | ₩44,518 | ₩42,928 | ₩43,676 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,462 | ₩44,652 | ₩42,353 | ₩44,324 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,436 | ₩44,411 | ₩42,807 | ₩43,449 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,155 | ₩44,077 | ₩42,620 | ₩43,275 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,901 | ₩45,133 | ₩42,513 | ₩43,142 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,010 | ₩45,106 | ₩42,300 | ₩42,487 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,703 | ₩44,812 | ₩43,168 | ₩44,010 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,451 | ₩45,173 | ₩43,436 | ₩43,863 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,741 | ₩44,665 | ₩41,885 | ₩44,451 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,845 | ₩44,010 | ₩41,110 | ₩42,741 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩41,979 | ₩42,687 | ₩40,896 | ₩41,324 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,021 | ₩44,037 | ₩41,885 | ₩42,099 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,264 | ₩44,752 | ₩41,979 | ₩42,861 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,422 | ₩44,451 | ₩43,115 | ₩44,157 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,329 | ₩44,451 | ₩42,340 | ₩43,502 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,197 | ₩44,625 | ₩43,208 | ₩44,104 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,924 | ₩47,044 | ₩43,556 | ₩44,278 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,937 | ₩47,966 | ₩46,416 | ₩46,844 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,804 | ₩47,833 | ₩45,895 | ₩46,857 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,683 | ₩47,512 | ₩46,166 | ₩46,924 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,458 | ₩48,046 | ₩46,376 | ₩46,817 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,438 | ₩47,532 | ₩44,344 | ₩47,164 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,104 | ₩45,454 | ₩44,104 | ₩44,545 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,104 | ₩45,333 | ₩44,097 | ₩44,572 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,291 | ₩44,785 | ₩42,767 | ₩43,770 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,061 | ₩46,389 | ₩43,048 | ₩44,278 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,436 | ₩44,014 | ₩42,467 | ₩43,168 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,104 | ₩45,181 | ₩43,162 | ₩43,623 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,812 | ₩45,373 | ₩43,890 | ₩44,104 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,908 | ₩46,261 | ₩43,663 | ₩44,171 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,603 | ₩47,819 | ₩44,953 | ₩45,120 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,436 | ₩45,015 | ₩43,436 | ₩43,903 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,039 | ₩46,002 | ₩43,696 | ₩43,770 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,282 | ₩46,737 | ₩44,338 | ₩45,146 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,654 | ₩46,670 | ₩45,467 | ₩46,389 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,031 | ₩47,418 | ₩45,440 | ₩45,574 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,180 | ₩48,970 | ₩46,469 | ₩47,258 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,848 | ₩48,902 | ₩48,193 | ₩48,287 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,648 | ₩49,784 | ₩47,458 | ₩48,875 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,454 | ₩49,009 | ₩47,432 | ₩48,367 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,886 | ₩49,677 | ₩47,325 | ₩48,087 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,287 | ₩49,583 | ₩47,565 | ₩48,127 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,752 | ₩49,269 | ₩47,073 | ₩47,980 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,193 | ₩48,808 | ₩47,311 | ₩47,873 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,060 | ₩49,323 | ₩47,752 | ₩48,394 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,730 | ₩51,321 | ₩47,472 | ₩48,140 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,100 | ₩49,370 | ₩47,422 | ₩49,182 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,461 | ₩48,982 | ₩47,365 | ₩47,846 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,102 | ₩49,991 | ₩47,245 | ₩48,153 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,800 | ₩51,521 | ₩48,835 | ₩48,969 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,829 | ₩53,085 | ₩50,572 | ₩50,933 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,553 | ₩54,415 | ₩51,401 | ₩51,829 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,719 | ₩54,114 | ₩50,212 | ₩53,747 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,234 | ₩51,120 | ₩48,234 | ₩50,626 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,958 | ₩50,539 | ₩47,853 | ₩48,340 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,136 | ₩52,283 | ₩49,797 | ₩50,238 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,459 | ₩54,168 | ₩52,296 | ₩52,791 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,526 | ₩54,114 | ₩52,791 | ₩53,633 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,096 | ₩53,733 | ₩51,802 | ₩53,285 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,737 | ₩53,680 | ₩51,421 | ₩51,708 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,056 | ₩53,165 | ₩51,094 | ₩52,590 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,296 | ₩53,546 | ₩51,708 | ₩52,136 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,653 | ₩52,216 | ₩50,305 | ₩51,655 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,915 | ₩51,013 | ₩48,314 | ₩50,866 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,926 | ₩49,971 | ₩47,926 | ₩48,875 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,924 | ₩49,035 | ₩46,510 | ₩48,046 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,777 | ₩48,628 | ₩45,841 | ₩47,271 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,777 | ₩47,632 | ₩46,723 | ₩47,164 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,777 | ₩48,113 | ₩46,610 | ₩47,044 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,360 | ₩47,418 | ₩45,360 | ₩46,777 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,326 | ₩44,812 | ₩42,072 | ₩44,772 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,538 | ₩42,433 | ₩40,763 | ₩42,226 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,567 | ₩43,059 | ₩40,809 | ₩41,164 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,714 | ₩43,440 | ₩41,872 | ₩42,647 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,117 | ₩46,109 | ₩42,006 | ₩43,275 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,676 | ₩44,304 | ₩42,952 | ₩44,224 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,930 | ₩44,772 | ₩42,832 | ₩43,021 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,799 | ₩45,320 | ₩43,890 | ₩43,903 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,772 | ₩45,634 | ₩44,398 | ₩45,106 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,745 | ₩45,681 | ₩43,796 | ₩44,719 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,647 | ₩44,692 | ₩42,099 | ₩44,244 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,449 | ₩45,347 | ₩41,905 | ₩42,233 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,625 | ₩45,133 | ₩42,126 | ₩43,449 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,587 | ₩45,587 | ₩44,572 | ₩44,866 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,852 | ₩45,427 | ₩44,157 | ₩45,360 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,026 | ₩45,734 | ₩44,304 | ₩44,852 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,109 | ₩46,643 | ₩44,505 | ₩44,812 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,500 | ₩46,122 | ₩42,500 | ₩45,962 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,861 | ₩43,101 | ₩41,925 | ₩42,393 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,516 | ₩44,438 | ₩42,694 | ₩43,235 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,093 | ₩45,647 | ₩42,420 | ₩43,302 | -3.97% | 62.6만 |
|---|