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 | ₩38,841 | ₩39,737 | ₩38,801 | ₩39,282 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,015 | ₩39,590 | ₩38,306 | ₩38,881 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,496 | ₩39,857 | ₩38,961 | ₩39,309 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,004 | ₩40,559 | ₩39,295 | ₩39,496 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,071 | ₩40,739 | ₩39,282 | ₩39,549 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,140 | ₩41,153 | ₩39,068 | ₩39,710 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,605 | ₩41,688 | ₩40,178 | ₩40,819 | +0.53% | 77만 |
| 2026.09.30 | ₩41,300 | ₩41,808 | ₩40,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,485 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,140 | ₩41,340 | ₩40,458 | ₩41,233 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,033 | ₩41,327 | ₩40,231 | ₩40,953 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,902 | ₩41,902 | ₩40,672 | ₩41,060 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,169 | ₩45,257 | ₩41,046 | ₩41,822 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,332 | ₩43,332 | ₩41,568 | ₩42,156 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,880 | ₩43,880 | ₩42,530 | ₩43,332 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,771 | ₩43,372 | ₩42,610 | ₩43,011 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,864 | ₩43,639 | ₩42,276 | ₩42,771 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,276 | ₩43,552 | ₩42,102 | ₩43,172 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,329 | ₩42,824 | ₩41,614 | ₩42,223 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,466 | ₩43,840 | ₩41,648 | ₩42,470 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,973 | ₩45,243 | ₩43,285 | ₩43,385 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,029 | ₩45,029 | ₩43,412 | ₩43,573 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,658 | ₩45,945 | ₩44,281 | ₩44,882 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩46,994 | ₩47,241 | ₩45,831 | ₩46,072 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,890 | ₩47,890 | ₩46,834 | ₩47,261 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,774 | ₩50,028 | ₩48,083 | ₩48,291 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,721 | ₩50,336 | ₩49,052 | ₩50,215 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,681 | ₩50,726 | ₩48,424 | ₩49,948 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,785 | ₩49,427 | ₩47,916 | ₩49,266 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,598 | ₩48,658 | ₩47,445 | ₩48,545 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,972 | ₩49,159 | ₩48,184 | ₩48,946 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,213 | ₩49,600 | ₩48,732 | ₩49,119 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,788 | ₩49,788 | ₩49,052 | ₩49,614 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,133 | ₩50,122 | ₩48,732 | ₩49,988 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,133 | ₩49,360 | ₩47,743 | ₩48,932 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,052 | ₩49,427 | ₩47,689 | ₩49,293 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,919 | ₩48,919 | ₩46,887 | ₩48,491 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,331 | ₩50,042 | ₩47,342 | ₩49,266 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,901 | ₩48,705 | ₩46,480 | ₩48,144 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,778 | ₩47,141 | ₩45,263 | ₩46,847 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,470 | ₩45,965 | ₩44,775 | ₩45,724 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,366 | ₩47,034 | ₩45,343 | ₩45,711 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,885 | ₩46,607 | ₩45,617 | ₩46,433 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,136 | ₩46,272 | ₩44,936 | ₩45,684 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,056 | ₩45,818 | ₩44,802 | ₩45,417 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,112 | ₩46,299 | ₩44,401 | ₩45,444 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,893 | ₩46,219 | ₩43,399 | ₩46,112 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,562 | ₩44,842 | ₩43,198 | ₩44,495 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,973 | ₩44,963 | ₩42,811 | ₩44,428 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,176 | ₩46,060 | ₩43,078 | ₩43,345 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,444 | ₩45,631 | ₩43,880 | ₩45,190 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,455 | ₩45,323 | ₩44,134 | ₩45,270 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,655 | ₩45,163 | ₩43,893 | ₩44,669 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,136 | ₩45,651 | ₩44,281 | ₩44,789 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,860 | ₩47,943 | ₩45,136 | ₩45,136 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,315 | ₩47,522 | ₩46,379 | ₩46,780 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,941 | ₩47,916 | ₩46,600 | ₩47,462 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,099 | ₩48,464 | ₩45,577 | ₩47,502 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩44,976 | ₩46,112 | ₩44,568 | ₩46,085 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,446 | ₩46,780 | ₩45,430 | ₩45,511 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,005 | ₩47,970 | ₩45,978 | ₩46,727 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,192 | ₩47,235 | ₩45,257 | ₩46,072 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,134 | ₩46,406 | ₩43,933 | ₩46,353 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,425 | ₩45,417 | ₩42,670 | ₩44,735 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,383 | ₩44,488 | ₩40,485 | ₩43,425 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,014 | ₩44,067 | ₩42,477 | ₩42,704 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,043 | ₩45,430 | ₩43,813 | ₩44,214 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩43,987 | ₩45,176 | ₩43,633 | ₩45,150 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,931 | ₩44,682 | ₩42,577 | ₩44,642 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,439 | ₩45,454 | ₩42,530 | ₩42,690 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,503 | ₩43,773 | ₩42,156 | ₩43,439 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,490 | ₩43,238 | ₩41,434 | ₩42,303 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,939 | ₩42,730 | ₩40,164 | ₩42,436 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,568 | ₩41,648 | ₩40,565 | ₩40,659 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,073 | ₩42,343 | ₩40,659 | ₩41,274 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,097 | ₩42,189 | ₩39,757 | ₩40,819 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,563 | ₩40,525 | ₩39,556 | ₩40,084 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,376 | ₩40,158 | ₩38,908 | ₩39,028 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,360 | ₩39,603 | ₩37,752 | ₩39,229 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,440 | ₩38,761 | ₩37,805 | ₩38,226 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,692 | ₩38,881 | ₩37,464 | ₩38,159 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,240 | ₩38,300 | ₩36,943 | ₩37,651 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,707 | ₩38,981 | ₩37,966 | ₩38,266 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,507 | ₩39,483 | ₩38,177 | ₩38,707 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,491 | ₩38,761 | ₩36,876 | ₩38,253 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,186 | ₩38,761 | ₩37,184 | ₩37,291 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,651 | ₩39,068 | ₩37,545 | ₩38,119 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩37,986 | ₩38,694 | ₩36,956 | ₩37,144 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,440 | ₩38,894 | ₩36,979 | ₩37,812 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,641 | ₩39,576 | ₩38,273 | ₩38,440 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,068 | ₩39,814 | ₩37,384 | ₩38,293 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,240 | ₩39,737 | ₩37,478 | ₩39,509 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,614 | ₩39,122 | ₩37,184 | ₩38,935 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,721 | ₩39,082 | ₩38,052 | ₩38,614 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,012 | ₩38,961 | ₩37,792 | ₩38,721 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,309 | ₩40,097 | ₩38,012 | ₩38,119 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,115 | ₩39,877 | ₩37,692 | ₩39,309 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,817 | ₩40,378 | ₩38,480 | ₩38,534 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,175 | ₩40,238 | ₩38,614 | ₩40,097 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,681 | ₩40,004 | ₩38,681 | ₩39,483 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,119 | ₩38,828 | ₩37,424 | ₩38,667 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,558 | ₩38,293 | ₩37,301 | ₩37,919 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,400 | ₩38,427 | ₩37,190 | ₩37,491 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,921 | ₩38,921 | ₩37,718 | ₩38,440 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,162 | ₩39,436 | ₩38,220 | ₩38,694 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,560 | ₩39,416 | ₩38,240 | ₩39,162 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,322 | ₩40,204 | ₩38,213 | ₩38,560 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,926 | ₩40,966 | ₩39,442 | ₩39,536 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,287 | ₩42,076 | ₩40,325 | ₩40,926 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,870 | ₩41,701 | ₩38,639 | ₩41,073 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,119 | ₩38,761 | ₩37,451 | ₩38,547 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,518 | ₩38,427 | ₩37,264 | ₩38,119 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,545 | ₩38,881 | ₩36,829 | ₩37,638 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,585 | ₩38,520 | ₩37,023 | ₩37,304 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,346 | ₩39,549 | ₩36,956 | ₩37,317 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,320 | ₩39,075 | ₩38,093 | ₩38,480 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,841 | ₩40,031 | ₩38,006 | ₩38,173 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,774 | ₩39,322 | ₩38,093 | ₩39,162 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,298 | ₩41,113 | ₩38,868 | ₩39,068 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,483 | ₩40,358 | ₩39,295 | ₩40,071 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,049 | ₩42,102 | ₩39,349 | ₩39,456 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,116 | ₩42,597 | ₩41,073 | ₩42,049 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,570 | ₩42,771 | ₩41,358 | ₩42,035 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,035 | ₩42,062 | ₩41,140 | ₩41,942 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,383 | ₩43,025 | ₩41,621 | ₩42,289 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,022 | ₩42,938 | ₩42,022 | ₩42,356 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,701 | ₩43,773 | ₩41,594 | ₩42,062 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,557 | ₩42,557 | ₩41,200 | ₩41,501 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,249 | ₩42,771 | ₩41,741 | ₩42,517 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,573 | ₩43,880 | ₩42,343 | ₩42,570 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,530 | ₩43,606 | ₩42,109 | ₩42,717 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,661 | ₩43,011 | ₩41,661 | ₩42,690 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,843 | ₩41,768 | ₩39,843 | ₩41,207 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,899 | ₩42,116 | ₩39,930 | ₩40,512 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,870 | ₩40,766 | ₩38,801 | ₩40,298 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,162 | ₩39,750 | ₩38,627 | ₩39,148 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,739 | ₩40,906 | ₩39,215 | ₩39,349 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,137 | ₩41,528 | ₩40,137 | ₩40,779 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,726 | ₩42,303 | ₩40,472 | ₩40,472 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,031 | ₩40,512 | ₩38,995 | ₩40,024 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,338 | ₩41,554 | ₩40,178 | ₩40,565 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,351 | ₩41,207 | ₩39,456 | ₩39,977 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,151 | ₩41,127 | ₩39,737 | ₩40,151 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,153 | ₩41,434 | ₩39,750 | ₩40,151 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,033 | ₩41,701 | ₩40,378 | ₩41,073 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,579 | ₩41,688 | ₩40,432 | ₩40,859 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,487 | ₩41,942 | ₩40,432 | ₩41,247 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,172 | ₩43,172 | ₩41,434 | ₩41,487 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,481 | ₩44,481 | ₩42,610 | ₩43,466 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,201 | ₩45,243 | ₩43,359 | ₩44,562 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,613 | ₩45,096 | ₩42,410 | ₩44,655 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,035 | ₩44,441 | ₩41,728 | ₩44,027 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,775 | ₩44,775 | ₩41,955 | ₩42,677 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,532 | ₩45,257 | ₩43,025 | ₩45,083 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,931 | ₩44,054 | ₩41,755 | ₩43,252 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,236 | ₩44,936 | ₩42,182 | ₩43,666 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,182 | ₩44,014 | ₩42,182 | ₩43,172 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,597 | ₩43,613 | ₩40,792 | ₩42,824 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,439 | ₩46,660 | ₩42,570 | ₩42,984 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,201 | ₩45,283 | ₩43,425 | ₩45,016 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,880 | ₩44,842 | ₩42,931 | ₩44,014 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,415 | ₩44,521 | ₩42,931 | ₩43,679 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,466 | ₩44,655 | ₩42,356 | ₩44,328 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,439 | ₩44,415 | ₩42,811 | ₩43,452 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,158 | ₩44,080 | ₩42,624 | ₩43,278 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,904 | ₩45,136 | ₩42,517 | ₩43,145 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,014 | ₩45,110 | ₩42,303 | ₩42,490 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,706 | ₩44,816 | ₩43,172 | ₩44,014 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,455 | ₩45,176 | ₩43,439 | ₩43,867 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,744 | ₩44,669 | ₩41,888 | ₩44,455 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,848 | ₩44,014 | ₩41,113 | ₩42,744 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩41,982 | ₩42,690 | ₩40,899 | ₩41,327 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,025 | ₩44,040 | ₩41,888 | ₩42,102 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,268 | ₩44,755 | ₩41,982 | ₩42,864 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,425 | ₩44,455 | ₩43,118 | ₩44,161 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,332 | ₩44,455 | ₩42,343 | ₩43,506 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,201 | ₩44,628 | ₩43,212 | ₩44,107 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,927 | ₩47,048 | ₩43,559 | ₩44,281 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,941 | ₩47,970 | ₩46,419 | ₩46,847 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,807 | ₩47,836 | ₩45,898 | ₩46,860 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,687 | ₩47,515 | ₩46,169 | ₩46,927 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,462 | ₩48,050 | ₩46,379 | ₩46,820 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,441 | ₩47,535 | ₩44,348 | ₩47,168 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,107 | ₩45,457 | ₩44,107 | ₩44,548 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,107 | ₩45,337 | ₩44,100 | ₩44,575 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,294 | ₩44,789 | ₩42,771 | ₩43,773 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,065 | ₩46,393 | ₩43,051 | ₩44,281 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,439 | ₩44,018 | ₩42,470 | ₩43,172 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,107 | ₩45,184 | ₩43,165 | ₩43,626 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,816 | ₩45,377 | ₩43,893 | ₩44,107 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,912 | ₩46,264 | ₩43,666 | ₩44,174 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,607 | ₩47,823 | ₩44,956 | ₩45,123 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,439 | ₩45,019 | ₩43,439 | ₩43,907 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,043 | ₩46,005 | ₩43,699 | ₩43,773 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,286 | ₩46,740 | ₩44,341 | ₩45,150 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,658 | ₩46,673 | ₩45,470 | ₩46,393 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,034 | ₩47,422 | ₩45,444 | ₩45,577 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,184 | ₩48,974 | ₩46,473 | ₩47,261 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,852 | ₩48,905 | ₩48,197 | ₩48,291 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,652 | ₩49,788 | ₩47,462 | ₩48,879 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,458 | ₩49,012 | ₩47,435 | ₩48,371 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,890 | ₩49,681 | ₩47,328 | ₩48,090 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,291 | ₩49,587 | ₩47,569 | ₩48,130 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,756 | ₩49,273 | ₩47,077 | ₩47,983 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,197 | ₩48,812 | ₩47,315 | ₩47,876 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,063 | ₩49,326 | ₩47,756 | ₩48,398 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,734 | ₩51,325 | ₩47,475 | ₩48,144 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,104 | ₩49,373 | ₩47,426 | ₩49,186 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,464 | ₩48,986 | ₩47,368 | ₩47,850 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,106 | ₩49,995 | ₩47,248 | ₩48,157 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,803 | ₩51,525 | ₩48,839 | ₩48,972 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,833 | ₩53,089 | ₩50,576 | ₩50,937 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,557 | ₩54,419 | ₩51,405 | ₩51,833 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,723 | ₩54,118 | ₩50,215 | ₩53,751 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,237 | ₩51,124 | ₩48,237 | ₩50,630 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,961 | ₩50,543 | ₩47,856 | ₩48,344 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,140 | ₩52,287 | ₩49,801 | ₩50,242 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,463 | ₩54,172 | ₩52,300 | ₩52,795 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,530 | ₩54,118 | ₩52,795 | ₩53,637 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,100 | ₩53,737 | ₩51,806 | ₩53,289 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,741 | ₩53,684 | ₩51,425 | ₩51,712 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,060 | ₩53,169 | ₩51,097 | ₩52,594 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,300 | ₩53,550 | ₩51,712 | ₩52,140 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,656 | ₩52,220 | ₩50,309 | ₩51,659 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,919 | ₩51,017 | ₩48,317 | ₩50,870 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,930 | ₩49,975 | ₩47,930 | ₩48,879 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,927 | ₩49,039 | ₩46,513 | ₩48,050 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,780 | ₩48,631 | ₩45,845 | ₩47,275 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,780 | ₩47,636 | ₩46,727 | ₩47,168 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,780 | ₩48,117 | ₩46,613 | ₩47,048 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,364 | ₩47,422 | ₩45,364 | ₩46,780 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,329 | ₩44,816 | ₩42,076 | ₩44,775 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,541 | ₩42,436 | ₩40,766 | ₩42,229 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,570 | ₩43,062 | ₩40,812 | ₩41,167 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,717 | ₩43,443 | ₩41,875 | ₩42,650 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,121 | ₩46,112 | ₩42,009 | ₩43,278 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,679 | ₩44,308 | ₩42,955 | ₩44,227 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,933 | ₩44,775 | ₩42,835 | ₩43,025 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,802 | ₩45,323 | ₩43,893 | ₩43,907 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,775 | ₩45,638 | ₩44,401 | ₩45,110 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,749 | ₩45,684 | ₩43,800 | ₩44,722 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,650 | ₩44,695 | ₩42,102 | ₩44,247 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,452 | ₩45,350 | ₩41,908 | ₩42,236 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,628 | ₩45,136 | ₩42,129 | ₩43,452 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,591 | ₩45,591 | ₩44,575 | ₩44,869 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,856 | ₩45,430 | ₩44,161 | ₩45,364 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,029 | ₩45,738 | ₩44,308 | ₩44,856 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,112 | ₩46,647 | ₩44,508 | ₩44,816 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,503 | ₩46,125 | ₩42,503 | ₩45,965 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,864 | ₩43,105 | ₩41,929 | ₩42,396 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,519 | ₩44,441 | ₩42,697 | ₩43,238 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,096 | ₩45,651 | ₩42,423 | ₩43,305 | -3.97% | 62.6만 |
|---|