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 | ₩38,901 | ₩39,798 | ₩38,861 | ₩39,343 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,075 | ₩39,651 | ₩38,365 | ₩38,941 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,557 | ₩39,918 | ₩39,021 | ₩39,369 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,065 | ₩40,621 | ₩39,356 | ₩39,557 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,132 | ₩40,802 | ₩39,343 | ₩39,610 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,203 | ₩41,217 | ₩39,128 | ₩39,771 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,668 | ₩41,752 | ₩40,240 | ₩40,882 | +0.53% | 77만 |
| 2026.09.30 | ₩41,364 | ₩41,873 | ₩40,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,547 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,203 | ₩41,404 | ₩40,521 | ₩41,297 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,096 | ₩41,391 | ₩40,293 | ₩41,016 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,966 | ₩41,966 | ₩40,735 | ₩41,123 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,234 | ₩45,326 | ₩41,110 | ₩41,886 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,399 | ₩43,399 | ₩41,632 | ₩42,221 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,948 | ₩43,948 | ₩42,596 | ₩43,399 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,836 | ₩43,439 | ₩42,676 | ₩43,077 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,930 | ₩43,707 | ₩42,341 | ₩42,836 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,341 | ₩43,620 | ₩42,167 | ₩43,238 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,395 | ₩42,890 | ₩41,679 | ₩42,288 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,533 | ₩43,907 | ₩41,712 | ₩42,535 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩44,041 | ₩45,313 | ₩43,352 | ₩43,452 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,099 | ₩45,099 | ₩43,479 | ₩43,640 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,728 | ₩46,016 | ₩44,349 | ₩44,952 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩47,067 | ₩47,314 | ₩45,902 | ₩46,143 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,963 | ₩47,963 | ₩46,906 | ₩47,334 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,851 | ₩50,105 | ₩48,158 | ₩48,365 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,797 | ₩50,413 | ₩49,128 | ₩50,293 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,757 | ₩50,804 | ₩48,499 | ₩50,025 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,860 | ₩49,503 | ₩47,990 | ₩49,342 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,673 | ₩48,733 | ₩47,518 | ₩48,619 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩49,048 | ₩49,235 | ₩48,258 | ₩49,021 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,289 | ₩49,677 | ₩48,807 | ₩49,195 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,864 | ₩49,864 | ₩49,128 | ₩49,690 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,208 | ₩50,199 | ₩48,807 | ₩50,065 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,208 | ₩49,436 | ₩47,816 | ₩49,008 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,128 | ₩49,503 | ₩47,763 | ₩49,369 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,994 | ₩48,994 | ₩46,959 | ₩48,566 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,405 | ₩50,119 | ₩47,415 | ₩49,342 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,973 | ₩48,780 | ₩46,551 | ₩48,218 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,848 | ₩47,214 | ₩45,333 | ₩46,919 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,541 | ₩46,036 | ₩44,844 | ₩45,795 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,437 | ₩47,107 | ₩45,413 | ₩45,781 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,956 | ₩46,678 | ₩45,688 | ₩46,504 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,206 | ₩46,344 | ₩45,005 | ₩45,755 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,126 | ₩45,889 | ₩44,871 | ₩45,487 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,183 | ₩46,370 | ₩44,470 | ₩45,514 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,961 | ₩46,290 | ₩43,466 | ₩46,183 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,630 | ₩44,911 | ₩43,265 | ₩44,563 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩44,041 | ₩45,032 | ₩42,877 | ₩44,496 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,246 | ₩46,131 | ₩43,144 | ₩43,412 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,514 | ₩45,701 | ₩43,948 | ₩45,259 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,523 | ₩45,393 | ₩44,202 | ₩45,340 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,724 | ₩45,233 | ₩43,961 | ₩44,737 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,206 | ₩45,721 | ₩44,349 | ₩44,858 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,933 | ₩48,017 | ₩45,206 | ₩45,206 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,388 | ₩47,595 | ₩46,451 | ₩46,852 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩47,013 | ₩47,990 | ₩46,672 | ₩47,535 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,170 | ₩48,539 | ₩45,648 | ₩47,575 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩45,045 | ₩46,183 | ₩44,637 | ₩46,156 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,518 | ₩46,852 | ₩45,500 | ₩45,581 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,076 | ₩48,044 | ₩46,049 | ₩46,799 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,263 | ₩47,308 | ₩45,326 | ₩46,143 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,202 | ₩46,478 | ₩44,001 | ₩46,424 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,492 | ₩45,487 | ₩42,736 | ₩44,804 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,448 | ₩44,557 | ₩40,547 | ₩43,492 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,081 | ₩44,135 | ₩42,542 | ₩42,770 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,112 | ₩45,500 | ₩43,881 | ₩44,282 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩44,055 | ₩45,246 | ₩43,700 | ₩45,219 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,997 | ₩44,751 | ₩42,642 | ₩44,711 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,506 | ₩45,524 | ₩42,596 | ₩42,756 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,569 | ₩43,840 | ₩42,221 | ₩43,506 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,555 | ₩43,305 | ₩41,498 | ₩42,368 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩41,003 | ₩42,796 | ₩40,226 | ₩42,502 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,632 | ₩41,712 | ₩40,628 | ₩40,721 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,136 | ₩42,408 | ₩40,721 | ₩41,337 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,159 | ₩42,254 | ₩39,818 | ₩40,882 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,624 | ₩40,588 | ₩39,617 | ₩40,146 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,436 | ₩40,219 | ₩38,968 | ₩39,088 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,419 | ₩39,664 | ₩37,810 | ₩39,289 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,499 | ₩38,821 | ₩37,863 | ₩38,285 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,750 | ₩38,941 | ₩37,522 | ₩38,218 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,298 | ₩38,359 | ₩37,000 | ₩37,709 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,767 | ₩39,041 | ₩38,024 | ₩38,325 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,566 | ₩39,543 | ₩38,236 | ₩38,767 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,549 | ₩38,821 | ₩36,933 | ₩38,312 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,245 | ₩38,821 | ₩37,241 | ₩37,348 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,709 | ₩39,128 | ₩37,602 | ₩38,178 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩38,044 | ₩38,754 | ₩37,013 | ₩37,201 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,499 | ₩38,954 | ₩37,036 | ₩37,870 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,700 | ₩39,637 | ₩38,332 | ₩38,499 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,128 | ₩39,875 | ₩37,442 | ₩38,352 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,298 | ₩39,798 | ₩37,535 | ₩39,570 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,673 | ₩39,182 | ₩37,241 | ₩38,995 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,780 | ₩39,142 | ₩38,111 | ₩38,673 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,071 | ₩39,021 | ₩37,850 | ₩38,780 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,369 | ₩40,159 | ₩38,071 | ₩38,178 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,175 | ₩39,938 | ₩37,750 | ₩39,369 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,878 | ₩40,440 | ₩38,539 | ₩38,593 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,236 | ₩40,300 | ₩38,673 | ₩40,159 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,740 | ₩40,065 | ₩38,740 | ₩39,543 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,178 | ₩38,887 | ₩37,482 | ₩38,727 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,616 | ₩38,352 | ₩37,359 | ₩37,977 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,459 | ₩38,486 | ₩37,248 | ₩37,549 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,981 | ₩38,981 | ₩37,776 | ₩38,499 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,222 | ₩39,497 | ₩38,278 | ₩38,754 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,620 | ₩39,476 | ₩38,298 | ₩39,222 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,383 | ₩40,266 | ₩38,272 | ₩38,620 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,989 | ₩41,029 | ₩39,503 | ₩39,597 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,351 | ₩42,140 | ₩40,387 | ₩40,989 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,932 | ₩41,766 | ₩38,699 | ₩41,136 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,178 | ₩38,821 | ₩37,509 | ₩38,606 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,576 | ₩38,486 | ₩37,321 | ₩38,178 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,602 | ₩38,941 | ₩36,886 | ₩37,696 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,643 | ₩38,580 | ₩37,080 | ₩37,361 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,406 | ₩39,610 | ₩37,013 | ₩37,375 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,379 | ₩39,135 | ₩38,151 | ₩38,539 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,901 | ₩40,092 | ₩38,064 | ₩38,232 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,834 | ₩39,383 | ₩38,151 | ₩39,222 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,360 | ₩41,177 | ₩38,928 | ₩39,128 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,543 | ₩40,420 | ₩39,356 | ₩40,132 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,114 | ₩42,167 | ₩39,410 | ₩39,517 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,181 | ₩42,662 | ₩41,136 | ₩42,114 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,636 | ₩42,836 | ₩41,422 | ₩42,100 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,100 | ₩42,127 | ₩41,203 | ₩42,007 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,448 | ₩43,091 | ₩41,685 | ₩42,355 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,087 | ₩43,004 | ₩42,087 | ₩42,422 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,766 | ₩43,840 | ₩41,658 | ₩42,127 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,622 | ₩42,622 | ₩41,264 | ₩41,565 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,314 | ₩42,836 | ₩41,806 | ₩42,582 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,640 | ₩43,948 | ₩42,408 | ₩42,636 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,596 | ₩43,673 | ₩42,174 | ₩42,783 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,725 | ₩43,077 | ₩41,725 | ₩42,756 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,905 | ₩41,833 | ₩39,905 | ₩41,270 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,962 | ₩42,181 | ₩39,992 | ₩40,574 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,932 | ₩40,829 | ₩38,861 | ₩40,360 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,222 | ₩39,811 | ₩38,687 | ₩39,209 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,802 | ₩40,969 | ₩39,276 | ₩39,410 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,199 | ₩41,592 | ₩40,199 | ₩40,842 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,788 | ₩42,368 | ₩40,534 | ₩40,534 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,092 | ₩40,574 | ₩39,055 | ₩40,086 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,400 | ₩41,618 | ₩40,240 | ₩40,628 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,414 | ₩41,270 | ₩39,517 | ₩40,039 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,213 | ₩41,190 | ₩39,798 | ₩40,213 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,217 | ₩41,498 | ₩39,811 | ₩40,213 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,096 | ₩41,766 | ₩40,440 | ₩41,136 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,641 | ₩41,752 | ₩40,494 | ₩40,922 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,551 | ₩42,007 | ₩40,494 | ₩41,310 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,238 | ₩43,238 | ₩41,498 | ₩41,551 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,550 | ₩44,550 | ₩42,676 | ₩43,533 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,269 | ₩45,313 | ₩43,425 | ₩44,630 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,680 | ₩45,166 | ₩42,475 | ₩44,724 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,100 | ₩44,510 | ₩41,792 | ₩44,095 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,844 | ₩44,844 | ₩42,020 | ₩42,743 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,600 | ₩45,326 | ₩43,091 | ₩45,152 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,997 | ₩44,122 | ₩41,819 | ₩43,318 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,301 | ₩45,005 | ₩42,247 | ₩43,733 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,247 | ₩44,081 | ₩42,247 | ₩43,238 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,662 | ₩43,680 | ₩40,855 | ₩42,890 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,506 | ₩46,732 | ₩42,636 | ₩43,051 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,269 | ₩45,353 | ₩43,492 | ₩45,085 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,948 | ₩44,911 | ₩42,997 | ₩44,081 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,483 | ₩44,590 | ₩42,997 | ₩43,747 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,533 | ₩44,724 | ₩42,422 | ₩44,396 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,506 | ₩44,483 | ₩42,877 | ₩43,519 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,225 | ₩44,148 | ₩42,689 | ₩43,345 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,970 | ₩45,206 | ₩42,582 | ₩43,211 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,081 | ₩45,179 | ₩42,368 | ₩42,555 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,774 | ₩44,885 | ₩43,238 | ₩44,081 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,523 | ₩45,246 | ₩43,506 | ₩43,934 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,810 | ₩44,737 | ₩41,953 | ₩44,523 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,913 | ₩44,081 | ₩41,177 | ₩42,810 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩42,047 | ₩42,756 | ₩40,962 | ₩41,391 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,091 | ₩44,108 | ₩41,953 | ₩42,167 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,336 | ₩44,824 | ₩42,047 | ₩42,930 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,492 | ₩44,523 | ₩43,185 | ₩44,229 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,399 | ₩44,523 | ₩42,408 | ₩43,573 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,269 | ₩44,697 | ₩43,278 | ₩44,175 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩47,000 | ₩47,120 | ₩43,626 | ₩44,349 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩47,013 | ₩48,044 | ₩46,491 | ₩46,919 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,879 | ₩47,910 | ₩45,969 | ₩46,933 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,759 | ₩47,589 | ₩46,241 | ₩47,000 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,535 | ₩48,124 | ₩46,451 | ₩46,893 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,510 | ₩47,609 | ₩44,416 | ₩47,241 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,175 | ₩45,527 | ₩44,175 | ₩44,617 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,175 | ₩45,407 | ₩44,168 | ₩44,644 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,363 | ₩44,858 | ₩42,836 | ₩43,840 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,131 | ₩46,464 | ₩43,118 | ₩44,349 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,506 | ₩44,085 | ₩42,535 | ₩43,238 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,175 | ₩45,254 | ₩43,231 | ₩43,693 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,885 | ₩45,447 | ₩43,961 | ₩44,175 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,982 | ₩46,336 | ₩43,733 | ₩44,242 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,678 | ₩47,897 | ₩45,025 | ₩45,192 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,506 | ₩45,088 | ₩43,506 | ₩43,974 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,112 | ₩46,076 | ₩43,767 | ₩43,840 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,357 | ₩46,812 | ₩44,409 | ₩45,219 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,728 | ₩46,745 | ₩45,541 | ₩46,464 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,107 | ₩47,495 | ₩45,514 | ₩45,648 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,258 | ₩49,049 | ₩46,545 | ₩47,334 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,927 | ₩48,981 | ₩48,271 | ₩48,365 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,726 | ₩49,864 | ₩47,535 | ₩48,954 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,532 | ₩49,088 | ₩47,508 | ₩48,445 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,963 | ₩49,757 | ₩47,401 | ₩48,164 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,365 | ₩49,664 | ₩47,642 | ₩48,204 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,830 | ₩49,349 | ₩47,150 | ₩48,057 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,271 | ₩48,887 | ₩47,388 | ₩47,950 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,137 | ₩49,403 | ₩47,830 | ₩48,472 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,811 | ₩51,404 | ₩47,548 | ₩48,218 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,178 | ₩49,449 | ₩47,499 | ₩49,262 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,539 | ₩49,061 | ₩47,441 | ₩47,923 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,182 | ₩50,072 | ₩47,321 | ₩48,231 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,882 | ₩51,605 | ₩48,914 | ₩49,048 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,912 | ₩53,171 | ₩50,654 | ₩51,016 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,639 | ₩54,503 | ₩51,484 | ₩51,912 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,801 | ₩54,202 | ₩50,293 | ₩53,833 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,312 | ₩51,203 | ₩48,312 | ₩50,708 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩50,038 | ₩50,621 | ₩47,930 | ₩48,419 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,220 | ₩52,368 | ₩49,878 | ₩50,319 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,546 | ₩54,255 | ₩52,381 | ₩52,876 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,613 | ₩54,202 | ₩52,876 | ₩53,720 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,180 | ₩53,820 | ₩51,886 | ₩53,372 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,823 | ₩53,766 | ₩51,504 | ₩51,792 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,140 | ₩53,251 | ₩51,176 | ₩52,675 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,381 | ₩53,633 | ₩51,792 | ₩52,220 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,734 | ₩52,301 | ₩50,386 | ₩51,738 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,994 | ₩51,096 | ₩48,392 | ₩50,949 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩48,004 | ₩50,052 | ₩48,004 | ₩48,954 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩47,000 | ₩49,115 | ₩46,585 | ₩48,124 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,852 | ₩48,706 | ₩45,915 | ₩47,348 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,852 | ₩47,709 | ₩46,799 | ₩47,241 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,852 | ₩48,191 | ₩46,685 | ₩47,120 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,433 | ₩47,495 | ₩45,433 | ₩46,852 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,395 | ₩44,885 | ₩42,140 | ₩44,844 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,605 | ₩42,502 | ₩40,829 | ₩42,294 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,636 | ₩43,128 | ₩40,875 | ₩41,230 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,783 | ₩43,510 | ₩41,940 | ₩42,716 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,189 | ₩46,183 | ₩42,073 | ₩43,345 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,747 | ₩44,376 | ₩43,021 | ₩44,296 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩44,001 | ₩44,844 | ₩42,901 | ₩43,091 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,871 | ₩45,393 | ₩43,961 | ₩43,974 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,844 | ₩45,708 | ₩44,470 | ₩45,179 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,818 | ₩45,755 | ₩43,867 | ₩44,791 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,716 | ₩44,764 | ₩42,167 | ₩44,316 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,519 | ₩45,420 | ₩41,973 | ₩42,301 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,697 | ₩45,206 | ₩42,194 | ₩43,519 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,661 | ₩45,661 | ₩44,644 | ₩44,938 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,925 | ₩45,500 | ₩44,229 | ₩45,433 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,099 | ₩45,808 | ₩44,376 | ₩44,925 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,183 | ₩46,719 | ₩44,577 | ₩44,885 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,569 | ₩46,196 | ₩42,569 | ₩46,036 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,930 | ₩43,171 | ₩41,993 | ₩42,462 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,586 | ₩44,510 | ₩42,763 | ₩43,305 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,166 | ₩45,721 | ₩42,488 | ₩43,372 | -3.97% | 62.6만 |
|---|