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 | ₩38,883 | ₩39,779 | ₩38,842 | ₩39,324 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,057 | ₩39,632 | ₩38,347 | ₩38,923 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,538 | ₩39,899 | ₩39,003 | ₩39,351 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,047 | ₩40,602 | ₩39,337 | ₩39,538 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,114 | ₩40,783 | ₩39,324 | ₩39,592 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,184 | ₩41,197 | ₩39,110 | ₩39,752 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,649 | ₩41,733 | ₩40,221 | ₩40,863 | +0.53% | 77만 |
| 2026.09.30 | ₩41,345 | ₩41,853 | ₩40,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,528 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,184 | ₩41,385 | ₩40,502 | ₩41,278 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,077 | ₩41,371 | ₩40,274 | ₩40,997 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,947 | ₩41,947 | ₩40,716 | ₩41,104 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,214 | ₩45,305 | ₩41,090 | ₩41,866 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,378 | ₩43,378 | ₩41,612 | ₩42,201 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,927 | ₩43,927 | ₩42,575 | ₩43,378 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,816 | ₩43,418 | ₩42,656 | ₩43,057 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,910 | ₩43,686 | ₩42,321 | ₩42,816 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,321 | ₩43,599 | ₩42,147 | ₩43,218 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,375 | ₩42,870 | ₩41,659 | ₩42,268 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,512 | ₩43,887 | ₩41,692 | ₩42,515 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩44,021 | ₩45,292 | ₩43,331 | ₩43,432 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,078 | ₩45,078 | ₩43,459 | ₩43,619 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,706 | ₩45,994 | ₩44,328 | ₩44,930 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩47,044 | ₩47,292 | ₩45,880 | ₩46,121 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,941 | ₩47,941 | ₩46,884 | ₩47,312 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,827 | ₩50,082 | ₩48,135 | ₩48,342 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,774 | ₩50,389 | ₩49,105 | ₩50,269 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,734 | ₩50,780 | ₩48,476 | ₩50,001 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,837 | ₩49,480 | ₩47,968 | ₩49,319 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,650 | ₩48,710 | ₩47,495 | ₩48,597 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩49,025 | ₩49,212 | ₩48,235 | ₩48,998 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,266 | ₩49,654 | ₩48,784 | ₩49,172 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,841 | ₩49,841 | ₩49,105 | ₩49,667 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,185 | ₩50,175 | ₩48,784 | ₩50,042 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,185 | ₩49,413 | ₩47,794 | ₩48,985 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,105 | ₩49,480 | ₩47,740 | ₩49,346 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,971 | ₩48,971 | ₩46,937 | ₩48,543 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,382 | ₩50,095 | ₩47,392 | ₩49,319 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,951 | ₩48,757 | ₩46,529 | ₩48,195 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,827 | ₩47,192 | ₩45,312 | ₩46,897 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,519 | ₩46,014 | ₩44,823 | ₩45,773 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,416 | ₩47,085 | ₩45,392 | ₩45,760 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,934 | ₩46,656 | ₩45,666 | ₩46,482 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,185 | ₩46,322 | ₩44,984 | ₩45,733 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,104 | ₩45,867 | ₩44,850 | ₩45,466 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,161 | ₩46,349 | ₩44,449 | ₩45,492 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,940 | ₩46,268 | ₩43,445 | ₩46,161 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,609 | ₩44,890 | ₩43,244 | ₩44,542 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩44,021 | ₩45,011 | ₩42,856 | ₩44,475 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,225 | ₩46,109 | ₩43,124 | ₩43,392 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,492 | ₩45,680 | ₩43,927 | ₩45,238 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,502 | ₩45,372 | ₩44,181 | ₩45,318 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,703 | ₩45,211 | ₩43,940 | ₩44,716 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,185 | ₩45,700 | ₩44,328 | ₩44,837 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,911 | ₩47,994 | ₩45,185 | ₩45,185 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,366 | ₩47,573 | ₩46,429 | ₩46,830 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,991 | ₩47,968 | ₩46,650 | ₩47,513 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,148 | ₩48,516 | ₩45,626 | ₩47,553 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩45,024 | ₩46,161 | ₩44,616 | ₩46,135 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,496 | ₩46,830 | ₩45,479 | ₩45,559 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,054 | ₩48,021 | ₩46,028 | ₩46,777 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,242 | ₩47,285 | ₩45,305 | ₩46,121 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,181 | ₩46,456 | ₩43,980 | ₩46,402 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,472 | ₩45,466 | ₩42,716 | ₩44,783 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,428 | ₩44,536 | ₩40,528 | ₩43,472 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,061 | ₩44,114 | ₩42,522 | ₩42,749 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,091 | ₩45,479 | ₩43,860 | ₩44,261 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩44,034 | ₩45,225 | ₩43,679 | ₩45,198 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,977 | ₩44,730 | ₩42,622 | ₩44,690 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,485 | ₩45,503 | ₩42,575 | ₩42,736 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,549 | ₩43,820 | ₩42,201 | ₩43,485 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,535 | ₩43,285 | ₩41,478 | ₩42,348 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,983 | ₩42,776 | ₩40,207 | ₩42,482 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,612 | ₩41,692 | ₩40,609 | ₩40,702 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,117 | ₩42,388 | ₩40,702 | ₩41,318 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,140 | ₩42,234 | ₩39,799 | ₩40,863 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,605 | ₩40,568 | ₩39,598 | ₩40,127 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,418 | ₩40,201 | ₩38,949 | ₩39,070 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,401 | ₩39,645 | ₩37,792 | ₩39,271 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,481 | ₩38,802 | ₩37,846 | ₩38,267 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,732 | ₩38,923 | ₩37,504 | ₩38,200 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,280 | ₩38,341 | ₩36,983 | ₩37,692 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,749 | ₩39,023 | ₩38,006 | ₩38,307 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,548 | ₩39,525 | ₩38,218 | ₩38,749 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,531 | ₩38,802 | ₩36,916 | ₩38,294 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,227 | ₩38,802 | ₩37,223 | ₩37,330 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,692 | ₩39,110 | ₩37,585 | ₩38,160 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩38,026 | ₩38,735 | ₩36,996 | ₩37,183 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,481 | ₩38,936 | ₩37,019 | ₩37,852 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,682 | ₩39,618 | ₩38,314 | ₩38,481 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,110 | ₩39,857 | ₩37,424 | ₩38,334 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,280 | ₩39,779 | ₩37,518 | ₩39,552 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,655 | ₩39,164 | ₩37,223 | ₩38,976 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,762 | ₩39,123 | ₩38,093 | ₩38,655 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,053 | ₩39,003 | ₩37,832 | ₩38,762 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,351 | ₩40,140 | ₩38,053 | ₩38,160 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,157 | ₩39,920 | ₩37,732 | ₩39,351 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,859 | ₩40,421 | ₩38,521 | ₩38,575 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,217 | ₩40,281 | ₩38,655 | ₩40,140 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,722 | ₩40,047 | ₩38,722 | ₩39,525 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,160 | ₩38,869 | ₩37,464 | ₩38,709 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,598 | ₩38,334 | ₩37,341 | ₩37,959 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,441 | ₩38,468 | ₩37,230 | ₩37,531 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,963 | ₩38,963 | ₩37,759 | ₩38,481 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,204 | ₩39,478 | ₩38,260 | ₩38,735 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,602 | ₩39,458 | ₩38,280 | ₩39,204 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,364 | ₩40,247 | ₩38,254 | ₩38,602 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,970 | ₩41,010 | ₩39,485 | ₩39,578 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,331 | ₩42,121 | ₩40,368 | ₩40,970 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,913 | ₩41,746 | ₩38,681 | ₩41,117 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,160 | ₩38,802 | ₩37,491 | ₩38,588 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,558 | ₩38,468 | ₩37,304 | ₩38,160 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,585 | ₩38,923 | ₩36,869 | ₩37,678 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,625 | ₩38,561 | ₩37,063 | ₩37,344 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,388 | ₩39,592 | ₩36,996 | ₩37,357 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,361 | ₩39,117 | ₩38,133 | ₩38,521 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,883 | ₩40,073 | ₩38,046 | ₩38,214 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,816 | ₩39,364 | ₩38,133 | ₩39,204 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,341 | ₩41,157 | ₩38,909 | ₩39,110 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,525 | ₩40,401 | ₩39,337 | ₩40,114 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,094 | ₩42,147 | ₩39,391 | ₩39,498 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,161 | ₩42,642 | ₩41,117 | ₩42,094 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,616 | ₩42,816 | ₩41,402 | ₩42,080 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,080 | ₩42,107 | ₩41,184 | ₩41,987 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,428 | ₩43,071 | ₩41,666 | ₩42,335 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,067 | ₩42,984 | ₩42,067 | ₩42,402 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,746 | ₩43,820 | ₩41,639 | ₩42,107 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,602 | ₩42,602 | ₩41,244 | ₩41,545 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,294 | ₩42,816 | ₩41,786 | ₩42,562 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,619 | ₩43,927 | ₩42,388 | ₩42,616 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,575 | ₩43,653 | ₩42,154 | ₩42,763 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,706 | ₩43,057 | ₩41,706 | ₩42,736 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,886 | ₩41,813 | ₩39,886 | ₩41,251 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,943 | ₩42,161 | ₩39,973 | ₩40,555 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,913 | ₩40,809 | ₩38,842 | ₩40,341 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,204 | ₩39,792 | ₩38,668 | ₩39,190 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,783 | ₩40,950 | ₩39,257 | ₩39,391 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,180 | ₩41,572 | ₩40,180 | ₩40,823 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,769 | ₩42,348 | ₩40,515 | ₩40,515 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,073 | ₩40,555 | ₩39,036 | ₩40,067 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,381 | ₩41,599 | ₩40,221 | ₩40,609 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,395 | ₩41,251 | ₩39,498 | ₩40,020 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,194 | ₩41,171 | ₩39,779 | ₩40,194 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,197 | ₩41,478 | ₩39,792 | ₩40,194 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,077 | ₩41,746 | ₩40,421 | ₩41,117 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,622 | ₩41,733 | ₩40,475 | ₩40,903 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,532 | ₩41,987 | ₩40,475 | ₩41,291 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,218 | ₩43,218 | ₩41,478 | ₩41,532 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,529 | ₩44,529 | ₩42,656 | ₩43,512 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,248 | ₩45,292 | ₩43,405 | ₩44,609 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,659 | ₩45,144 | ₩42,455 | ₩44,703 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,080 | ₩44,489 | ₩41,773 | ₩44,074 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,823 | ₩44,823 | ₩42,000 | ₩42,723 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,579 | ₩45,305 | ₩43,071 | ₩45,131 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,977 | ₩44,101 | ₩41,799 | ₩43,298 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,281 | ₩44,984 | ₩42,228 | ₩43,713 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,228 | ₩44,061 | ₩42,228 | ₩43,218 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,642 | ₩43,659 | ₩40,836 | ₩42,870 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,485 | ₩46,710 | ₩42,616 | ₩43,030 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,248 | ₩45,332 | ₩43,472 | ₩45,064 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,927 | ₩44,890 | ₩42,977 | ₩44,061 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,462 | ₩44,569 | ₩42,977 | ₩43,726 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,512 | ₩44,703 | ₩42,402 | ₩44,375 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,485 | ₩44,462 | ₩42,856 | ₩43,499 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,204 | ₩44,128 | ₩42,669 | ₩43,325 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,950 | ₩45,185 | ₩42,562 | ₩43,191 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,061 | ₩45,158 | ₩42,348 | ₩42,535 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,753 | ₩44,863 | ₩43,218 | ₩44,061 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,502 | ₩45,225 | ₩43,485 | ₩43,913 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,790 | ₩44,716 | ₩41,933 | ₩44,502 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,893 | ₩44,061 | ₩41,157 | ₩42,790 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩42,027 | ₩42,736 | ₩40,943 | ₩41,371 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,071 | ₩44,087 | ₩41,933 | ₩42,147 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,315 | ₩44,803 | ₩42,027 | ₩42,910 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,472 | ₩44,502 | ₩43,164 | ₩44,208 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,378 | ₩44,502 | ₩42,388 | ₩43,552 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,248 | ₩44,676 | ₩43,258 | ₩44,154 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,978 | ₩47,098 | ₩43,606 | ₩44,328 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,991 | ₩48,021 | ₩46,469 | ₩46,897 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,857 | ₩47,887 | ₩45,947 | ₩46,911 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,737 | ₩47,566 | ₩46,219 | ₩46,978 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,513 | ₩48,101 | ₩46,429 | ₩46,870 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,489 | ₩47,586 | ₩44,395 | ₩47,218 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,154 | ₩45,506 | ₩44,154 | ₩44,596 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,154 | ₩45,385 | ₩44,148 | ₩44,623 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,342 | ₩44,837 | ₩42,816 | ₩43,820 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,111 | ₩46,442 | ₩43,097 | ₩44,328 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,485 | ₩44,065 | ₩42,515 | ₩43,218 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,154 | ₩45,233 | ₩43,211 | ₩43,673 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,863 | ₩45,425 | ₩43,940 | ₩44,154 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,961 | ₩46,314 | ₩43,713 | ₩44,221 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,656 | ₩47,874 | ₩45,004 | ₩45,171 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,485 | ₩45,067 | ₩43,485 | ₩43,954 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,091 | ₩46,054 | ₩43,746 | ₩43,820 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,335 | ₩46,790 | ₩44,388 | ₩45,198 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,706 | ₩46,723 | ₩45,519 | ₩46,442 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,085 | ₩47,473 | ₩45,492 | ₩45,626 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,235 | ₩49,026 | ₩46,523 | ₩47,312 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,904 | ₩48,958 | ₩48,249 | ₩48,342 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,704 | ₩49,841 | ₩47,513 | ₩48,931 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,510 | ₩49,065 | ₩47,486 | ₩48,423 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,941 | ₩49,734 | ₩47,379 | ₩48,142 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,342 | ₩49,640 | ₩47,620 | ₩48,182 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,807 | ₩49,326 | ₩47,127 | ₩48,035 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,249 | ₩48,864 | ₩47,366 | ₩47,928 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,115 | ₩49,379 | ₩47,807 | ₩48,449 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,787 | ₩51,380 | ₩47,526 | ₩48,195 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,155 | ₩49,426 | ₩47,477 | ₩49,239 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,516 | ₩49,038 | ₩47,419 | ₩47,901 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,158 | ₩50,048 | ₩47,299 | ₩48,208 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,858 | ₩51,580 | ₩48,891 | ₩49,025 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,888 | ₩53,146 | ₩50,630 | ₩50,992 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,614 | ₩54,477 | ₩51,460 | ₩51,888 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,777 | ₩54,176 | ₩50,269 | ₩53,808 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,289 | ₩51,179 | ₩48,289 | ₩50,684 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩50,015 | ₩50,597 | ₩47,907 | ₩48,396 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,196 | ₩52,343 | ₩49,854 | ₩50,296 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,520 | ₩54,230 | ₩52,356 | ₩52,851 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,587 | ₩54,176 | ₩52,851 | ₩53,694 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,156 | ₩53,795 | ₩51,861 | ₩53,346 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,798 | ₩53,741 | ₩51,480 | ₩51,768 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,115 | ₩53,226 | ₩51,152 | ₩52,651 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,356 | ₩53,607 | ₩51,768 | ₩52,196 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,711 | ₩52,276 | ₩50,363 | ₩51,714 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,971 | ₩51,072 | ₩48,369 | ₩50,925 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,981 | ₩50,028 | ₩47,981 | ₩48,931 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,978 | ₩49,092 | ₩46,563 | ₩48,101 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,830 | ₩48,683 | ₩45,894 | ₩47,325 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,830 | ₩47,687 | ₩46,777 | ₩47,218 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,830 | ₩48,168 | ₩46,663 | ₩47,098 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,412 | ₩47,473 | ₩45,412 | ₩46,830 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,375 | ₩44,863 | ₩42,121 | ₩44,823 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,585 | ₩42,482 | ₩40,809 | ₩42,274 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,616 | ₩43,108 | ₩40,856 | ₩41,211 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,763 | ₩43,489 | ₩41,920 | ₩42,696 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,168 | ₩46,161 | ₩42,054 | ₩43,325 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,726 | ₩44,355 | ₩43,001 | ₩44,275 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,980 | ₩44,823 | ₩42,881 | ₩43,071 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,850 | ₩45,372 | ₩43,940 | ₩43,954 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,823 | ₩45,686 | ₩44,449 | ₩45,158 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,797 | ₩45,733 | ₩43,847 | ₩44,770 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,696 | ₩44,743 | ₩42,147 | ₩44,295 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,499 | ₩45,399 | ₩41,953 | ₩42,281 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,676 | ₩45,185 | ₩42,174 | ₩43,499 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,640 | ₩45,640 | ₩44,623 | ₩44,917 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,904 | ₩45,479 | ₩44,208 | ₩45,412 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,078 | ₩45,787 | ₩44,355 | ₩44,904 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,161 | ₩46,697 | ₩44,556 | ₩44,863 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,549 | ₩46,175 | ₩42,549 | ₩46,014 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,910 | ₩43,151 | ₩41,973 | ₩42,442 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,566 | ₩44,489 | ₩42,743 | ₩43,285 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,144 | ₩45,700 | ₩42,468 | ₩43,352 | -3.97% | 62.6만 |
|---|