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 | ₩38,826 | ₩39,722 | ₩38,786 | ₩39,267 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,000 | ₩39,575 | ₩38,292 | ₩38,867 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,481 | ₩39,842 | ₩38,947 | ₩39,294 | -0.47% | 34.4만 |
| 2026.10.06 | ₩39,989 | ₩40,543 | ₩39,281 | ₩39,481 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,056 | ₩40,724 | ₩39,267 | ₩39,535 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,125 | ₩41,138 | ₩39,054 | ₩39,695 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,590 | ₩41,672 | ₩40,163 | ₩40,804 | +0.53% | 77만 |
| 2026.09.30 | ₩41,285 | ₩41,793 | ₩40,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,470 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,125 | ₩41,325 | ₩40,443 | ₩41,218 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,018 | ₩41,312 | ₩40,216 | ₩40,937 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,886 | ₩41,886 | ₩40,657 | ₩41,044 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,153 | ₩45,240 | ₩41,031 | ₩41,806 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,316 | ₩43,316 | ₩41,552 | ₩42,140 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,864 | ₩43,864 | ₩42,514 | ₩43,316 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,755 | ₩43,356 | ₩42,594 | ₩42,995 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,848 | ₩43,623 | ₩42,260 | ₩42,755 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,260 | ₩43,536 | ₩42,087 | ₩43,155 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,314 | ₩42,808 | ₩41,599 | ₩42,207 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,449 | ₩43,823 | ₩41,632 | ₩42,454 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,957 | ₩45,226 | ₩43,269 | ₩43,369 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,013 | ₩45,013 | ₩43,396 | ₩43,556 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,640 | ₩45,928 | ₩44,264 | ₩44,866 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩46,977 | ₩47,224 | ₩45,814 | ₩46,055 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,872 | ₩47,872 | ₩46,816 | ₩47,244 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,756 | ₩50,009 | ₩48,065 | ₩48,273 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,702 | ₩50,317 | ₩49,034 | ₩50,197 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,662 | ₩50,707 | ₩48,406 | ₩49,929 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,767 | ₩49,408 | ₩47,898 | ₩49,248 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,580 | ₩48,640 | ₩47,427 | ₩48,526 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,954 | ₩49,141 | ₩48,166 | ₩48,927 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,194 | ₩49,582 | ₩48,713 | ₩49,101 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,769 | ₩49,769 | ₩49,034 | ₩49,595 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,114 | ₩50,103 | ₩48,713 | ₩49,969 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,114 | ₩49,341 | ₩47,725 | ₩48,914 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,034 | ₩49,408 | ₩47,671 | ₩49,275 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,901 | ₩48,901 | ₩46,870 | ₩48,473 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,313 | ₩50,023 | ₩47,324 | ₩49,248 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,883 | ₩48,687 | ₩46,462 | ₩48,126 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,761 | ₩47,124 | ₩45,246 | ₩46,830 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,453 | ₩45,948 | ₩44,759 | ₩45,707 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,349 | ₩47,017 | ₩45,327 | ₩45,694 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,868 | ₩46,589 | ₩45,600 | ₩46,415 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,119 | ₩46,255 | ₩44,919 | ₩45,667 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,039 | ₩45,801 | ₩44,785 | ₩45,400 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,095 | ₩46,282 | ₩44,385 | ₩45,427 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,877 | ₩46,202 | ₩43,383 | ₩46,095 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,545 | ₩44,825 | ₩43,182 | ₩44,478 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,957 | ₩44,946 | ₩42,795 | ₩44,411 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,160 | ₩46,043 | ₩43,062 | ₩43,329 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,427 | ₩45,614 | ₩43,864 | ₩45,173 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,438 | ₩45,306 | ₩44,117 | ₩45,253 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,638 | ₩45,146 | ₩43,877 | ₩44,652 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,119 | ₩45,634 | ₩44,264 | ₩44,772 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,843 | ₩47,925 | ₩45,119 | ₩45,119 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,297 | ₩47,504 | ₩46,362 | ₩46,763 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,923 | ₩47,898 | ₩46,582 | ₩47,444 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,081 | ₩48,446 | ₩45,560 | ₩47,484 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩44,959 | ₩46,095 | ₩44,552 | ₩46,068 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,429 | ₩46,763 | ₩45,413 | ₩45,494 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩45,988 | ₩47,952 | ₩45,961 | ₩46,709 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,175 | ₩47,217 | ₩45,240 | ₩46,055 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,117 | ₩46,389 | ₩43,917 | ₩46,335 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,409 | ₩45,400 | ₩42,654 | ₩44,719 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,367 | ₩44,471 | ₩40,470 | ₩43,409 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩43,997 | ₩44,051 | ₩42,461 | ₩42,688 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,026 | ₩45,413 | ₩43,797 | ₩44,198 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩43,970 | ₩45,160 | ₩43,616 | ₩45,133 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,915 | ₩44,665 | ₩42,561 | ₩44,625 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,423 | ₩45,437 | ₩42,514 | ₩42,674 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,487 | ₩43,757 | ₩42,140 | ₩43,423 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,474 | ₩43,222 | ₩41,418 | ₩42,287 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,924 | ₩42,714 | ₩40,149 | ₩42,421 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,552 | ₩41,632 | ₩40,550 | ₩40,644 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,058 | ₩42,327 | ₩40,644 | ₩41,258 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,082 | ₩42,173 | ₩39,742 | ₩40,804 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,548 | ₩40,510 | ₩39,541 | ₩40,069 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,361 | ₩40,143 | ₩38,893 | ₩39,014 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,345 | ₩39,588 | ₩37,738 | ₩39,214 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,426 | ₩38,746 | ₩37,791 | ₩38,212 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,677 | ₩38,867 | ₩37,450 | ₩38,145 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,225 | ₩38,285 | ₩36,929 | ₩37,637 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,693 | ₩38,967 | ₩37,951 | ₩38,252 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,492 | ₩39,468 | ₩38,162 | ₩38,693 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,477 | ₩38,746 | ₩36,862 | ₩38,239 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,172 | ₩38,746 | ₩37,170 | ₩37,277 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,637 | ₩39,054 | ₩37,530 | ₩38,105 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩37,971 | ₩38,680 | ₩36,943 | ₩37,130 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,426 | ₩38,880 | ₩36,965 | ₩37,798 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,626 | ₩39,561 | ₩38,259 | ₩38,426 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,054 | ₩39,799 | ₩37,370 | ₩38,279 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,225 | ₩39,722 | ₩37,464 | ₩39,495 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,599 | ₩39,107 | ₩37,170 | ₩38,920 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,706 | ₩39,067 | ₩38,038 | ₩38,599 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩37,998 | ₩38,947 | ₩37,778 | ₩38,706 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,294 | ₩40,082 | ₩37,998 | ₩38,105 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,100 | ₩39,862 | ₩37,677 | ₩39,294 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,802 | ₩40,363 | ₩38,466 | ₩38,519 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,161 | ₩40,223 | ₩38,599 | ₩40,082 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,666 | ₩39,989 | ₩38,666 | ₩39,468 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,105 | ₩38,813 | ₩37,410 | ₩38,653 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,544 | ₩38,279 | ₩37,287 | ₩37,905 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,386 | ₩38,412 | ₩37,176 | ₩37,477 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,907 | ₩38,907 | ₩37,704 | ₩38,426 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,147 | ₩39,421 | ₩38,205 | ₩38,680 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,546 | ₩39,401 | ₩38,225 | ₩39,147 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,307 | ₩40,189 | ₩38,199 | ₩38,546 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,911 | ₩40,951 | ₩39,428 | ₩39,521 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,272 | ₩42,060 | ₩40,310 | ₩40,911 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,855 | ₩41,686 | ₩38,625 | ₩41,058 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,105 | ₩38,746 | ₩37,437 | ₩38,533 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,504 | ₩38,412 | ₩37,250 | ₩38,105 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,530 | ₩38,867 | ₩36,816 | ₩37,624 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,571 | ₩38,506 | ₩37,009 | ₩37,290 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,332 | ₩39,535 | ₩36,943 | ₩37,303 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,305 | ₩39,060 | ₩38,078 | ₩38,466 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,826 | ₩40,016 | ₩37,991 | ₩38,158 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,760 | ₩39,307 | ₩38,078 | ₩39,147 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,283 | ₩41,098 | ₩38,853 | ₩39,054 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,468 | ₩40,343 | ₩39,281 | ₩40,056 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,033 | ₩42,087 | ₩39,334 | ₩39,441 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,100 | ₩42,581 | ₩41,058 | ₩42,033 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,554 | ₩42,755 | ₩41,342 | ₩42,020 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,020 | ₩42,046 | ₩41,125 | ₩41,926 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,367 | ₩43,008 | ₩41,606 | ₩42,274 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,006 | ₩42,922 | ₩42,006 | ₩42,340 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,686 | ₩43,757 | ₩41,579 | ₩42,046 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,541 | ₩42,541 | ₩41,185 | ₩41,485 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,233 | ₩42,755 | ₩41,726 | ₩42,501 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,556 | ₩43,864 | ₩42,327 | ₩42,554 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,514 | ₩43,590 | ₩42,093 | ₩42,701 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,646 | ₩42,995 | ₩41,646 | ₩42,674 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,829 | ₩41,753 | ₩39,829 | ₩41,191 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,884 | ₩42,100 | ₩39,915 | ₩40,497 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,855 | ₩40,750 | ₩38,786 | ₩40,283 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,147 | ₩39,735 | ₩38,613 | ₩39,134 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,724 | ₩40,891 | ₩39,201 | ₩39,334 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,122 | ₩41,512 | ₩40,122 | ₩40,764 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,710 | ₩42,287 | ₩40,457 | ₩40,457 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,016 | ₩40,497 | ₩38,980 | ₩40,009 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,323 | ₩41,539 | ₩40,163 | ₩40,550 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,336 | ₩41,191 | ₩39,441 | ₩39,962 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,136 | ₩41,111 | ₩39,722 | ₩40,136 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,138 | ₩41,418 | ₩39,735 | ₩40,136 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,018 | ₩41,686 | ₩40,363 | ₩41,058 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,563 | ₩41,672 | ₩40,416 | ₩40,844 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,472 | ₩41,926 | ₩40,416 | ₩41,231 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,155 | ₩43,155 | ₩41,418 | ₩41,472 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,465 | ₩44,465 | ₩42,594 | ₩43,449 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,184 | ₩45,226 | ₩43,342 | ₩44,545 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,596 | ₩45,079 | ₩42,394 | ₩44,638 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,020 | ₩44,425 | ₩41,712 | ₩44,010 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,759 | ₩44,759 | ₩41,940 | ₩42,661 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,516 | ₩45,240 | ₩43,008 | ₩45,066 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,915 | ₩44,037 | ₩41,739 | ₩43,236 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,220 | ₩44,919 | ₩42,167 | ₩43,650 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,167 | ₩43,997 | ₩42,167 | ₩43,155 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,581 | ₩43,596 | ₩40,777 | ₩42,808 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,423 | ₩46,643 | ₩42,554 | ₩42,968 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,184 | ₩45,266 | ₩43,409 | ₩44,999 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,864 | ₩44,825 | ₩42,915 | ₩43,997 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,398 | ₩44,505 | ₩42,915 | ₩43,663 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,449 | ₩44,638 | ₩42,340 | ₩44,311 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,423 | ₩44,398 | ₩42,795 | ₩43,436 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,142 | ₩44,064 | ₩42,608 | ₩43,262 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,888 | ₩45,119 | ₩42,501 | ₩43,129 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩43,997 | ₩45,093 | ₩42,287 | ₩42,474 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,690 | ₩44,799 | ₩43,155 | ₩43,997 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,438 | ₩45,160 | ₩43,423 | ₩43,850 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,728 | ₩44,652 | ₩41,873 | ₩44,438 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,833 | ₩43,997 | ₩41,098 | ₩42,728 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩41,966 | ₩42,674 | ₩40,884 | ₩41,312 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,008 | ₩44,024 | ₩41,873 | ₩42,087 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,251 | ₩44,739 | ₩41,966 | ₩42,848 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,409 | ₩44,438 | ₩43,102 | ₩44,144 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,316 | ₩44,438 | ₩42,327 | ₩43,489 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,184 | ₩44,612 | ₩43,195 | ₩44,091 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,910 | ₩47,030 | ₩43,543 | ₩44,264 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,923 | ₩47,952 | ₩46,402 | ₩46,830 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,790 | ₩47,818 | ₩45,881 | ₩46,843 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,669 | ₩47,498 | ₩46,152 | ₩46,910 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,444 | ₩48,032 | ₩46,362 | ₩46,803 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,425 | ₩47,518 | ₩44,331 | ₩47,150 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,091 | ₩45,440 | ₩44,091 | ₩44,532 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,091 | ₩45,320 | ₩44,084 | ₩44,558 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,278 | ₩44,772 | ₩42,755 | ₩43,757 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,048 | ₩46,375 | ₩43,035 | ₩44,264 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,423 | ₩44,001 | ₩42,454 | ₩43,155 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,091 | ₩45,168 | ₩43,149 | ₩43,610 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,799 | ₩45,360 | ₩43,877 | ₩44,091 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,894 | ₩46,247 | ₩43,650 | ₩44,157 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,589 | ₩47,805 | ₩44,939 | ₩45,106 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,423 | ₩45,002 | ₩43,423 | ₩43,890 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,026 | ₩45,988 | ₩43,683 | ₩43,757 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,268 | ₩46,723 | ₩44,324 | ₩45,133 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,640 | ₩46,656 | ₩45,453 | ₩46,375 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,017 | ₩47,404 | ₩45,427 | ₩45,560 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,166 | ₩48,955 | ₩46,456 | ₩47,244 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,834 | ₩48,887 | ₩48,179 | ₩48,273 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,633 | ₩49,769 | ₩47,444 | ₩48,860 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,440 | ₩48,994 | ₩47,417 | ₩48,353 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,872 | ₩49,662 | ₩47,311 | ₩48,072 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,273 | ₩49,569 | ₩47,551 | ₩48,112 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,738 | ₩49,255 | ₩47,059 | ₩47,965 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,179 | ₩48,794 | ₩47,297 | ₩47,858 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,045 | ₩49,308 | ₩47,738 | ₩48,379 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,716 | ₩51,305 | ₩47,458 | ₩48,126 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,086 | ₩49,355 | ₩47,408 | ₩49,168 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,446 | ₩48,967 | ₩47,351 | ₩47,832 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,088 | ₩49,976 | ₩47,230 | ₩48,139 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,784 | ₩51,506 | ₩48,820 | ₩48,954 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,813 | ₩53,069 | ₩50,557 | ₩50,918 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,537 | ₩54,398 | ₩51,386 | ₩51,813 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,704 | ₩54,098 | ₩50,197 | ₩53,730 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,219 | ₩51,105 | ₩48,219 | ₩50,611 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,943 | ₩50,524 | ₩47,838 | ₩48,326 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,120 | ₩52,267 | ₩49,782 | ₩50,223 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,443 | ₩54,151 | ₩52,281 | ₩52,775 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,510 | ₩54,098 | ₩52,775 | ₩53,617 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,080 | ₩53,717 | ₩51,786 | ₩53,270 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,722 | ₩53,664 | ₩51,406 | ₩51,693 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,040 | ₩53,149 | ₩51,078 | ₩52,575 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,281 | ₩53,530 | ₩51,693 | ₩52,120 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,637 | ₩52,201 | ₩50,290 | ₩51,639 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,901 | ₩50,998 | ₩48,299 | ₩50,851 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,912 | ₩49,956 | ₩47,912 | ₩48,860 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,910 | ₩49,021 | ₩46,496 | ₩48,032 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,763 | ₩48,613 | ₩45,828 | ₩47,257 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,763 | ₩47,618 | ₩46,709 | ₩47,150 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,763 | ₩48,099 | ₩46,596 | ₩47,030 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,347 | ₩47,404 | ₩45,347 | ₩46,763 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,314 | ₩44,799 | ₩42,060 | ₩44,759 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,525 | ₩42,421 | ₩40,750 | ₩42,213 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,554 | ₩43,046 | ₩40,797 | ₩41,151 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,701 | ₩43,427 | ₩41,859 | ₩42,634 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,104 | ₩46,095 | ₩41,993 | ₩43,262 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,663 | ₩44,291 | ₩42,939 | ₩44,211 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,917 | ₩44,759 | ₩42,819 | ₩43,008 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,785 | ₩45,306 | ₩43,877 | ₩43,890 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,759 | ₩45,620 | ₩44,385 | ₩45,093 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,732 | ₩45,667 | ₩43,783 | ₩44,705 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,634 | ₩44,679 | ₩42,087 | ₩44,231 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,436 | ₩45,333 | ₩41,893 | ₩42,220 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,612 | ₩45,119 | ₩42,113 | ₩43,436 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,574 | ₩45,574 | ₩44,558 | ₩44,852 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,839 | ₩45,413 | ₩44,144 | ₩45,347 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,013 | ₩45,721 | ₩44,291 | ₩44,839 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,095 | ₩46,629 | ₩44,491 | ₩44,799 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,487 | ₩46,108 | ₩42,487 | ₩45,948 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,848 | ₩43,089 | ₩41,913 | ₩42,380 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,503 | ₩44,425 | ₩42,681 | ₩43,222 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,079 | ₩45,634 | ₩42,407 | ₩43,289 | -3.97% | 62.6만 |
|---|