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 | ₩38,879 | ₩39,775 | ₩38,839 | ₩39,320 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,053 | ₩39,628 | ₩38,344 | ₩38,919 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,534 | ₩39,896 | ₩38,999 | ₩39,347 | -0.47% | 34.4만 |
| 2026.10.06 | ₩40,043 | ₩40,598 | ₩39,334 | ₩39,534 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,110 | ₩40,779 | ₩39,320 | ₩39,588 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,180 | ₩41,193 | ₩39,106 | ₩39,748 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,645 | ₩41,728 | ₩40,217 | ₩40,859 | +0.53% | 77만 |
| 2026.09.30 | ₩41,340 | ₩41,849 | ₩40,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,524 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,180 | ₩41,381 | ₩40,498 | ₩41,274 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,073 | ₩41,367 | ₩40,270 | ₩40,993 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,943 | ₩41,943 | ₩40,712 | ₩41,100 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,210 | ₩45,301 | ₩41,086 | ₩41,862 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,374 | ₩43,374 | ₩41,608 | ₩42,197 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,923 | ₩43,923 | ₩42,571 | ₩43,374 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,812 | ₩43,414 | ₩42,652 | ₩43,053 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,906 | ₩43,682 | ₩42,317 | ₩42,812 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,317 | ₩43,595 | ₩42,143 | ₩43,214 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,371 | ₩42,866 | ₩41,655 | ₩42,264 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,508 | ₩43,882 | ₩41,688 | ₩42,511 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩44,016 | ₩45,287 | ₩43,327 | ₩43,428 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,073 | ₩45,073 | ₩43,454 | ₩43,615 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,702 | ₩45,990 | ₩44,324 | ₩44,926 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩47,040 | ₩47,287 | ₩45,876 | ₩46,117 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,936 | ₩47,936 | ₩46,879 | ₩47,307 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,823 | ₩50,077 | ₩48,130 | ₩48,338 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,769 | ₩50,385 | ₩49,100 | ₩50,264 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,729 | ₩50,775 | ₩48,471 | ₩49,997 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,833 | ₩49,475 | ₩47,963 | ₩49,314 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,645 | ₩48,706 | ₩47,491 | ₩48,592 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩49,020 | ₩49,207 | ₩48,231 | ₩48,993 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,261 | ₩49,649 | ₩48,779 | ₩49,167 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,836 | ₩49,836 | ₩49,100 | ₩49,662 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,180 | ₩50,171 | ₩48,779 | ₩50,037 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,180 | ₩49,408 | ₩47,789 | ₩48,980 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,100 | ₩49,475 | ₩47,736 | ₩49,341 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,966 | ₩48,966 | ₩46,933 | ₩48,538 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,378 | ₩50,090 | ₩47,388 | ₩49,314 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,946 | ₩48,752 | ₩46,525 | ₩48,190 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,822 | ₩47,187 | ₩45,307 | ₩46,893 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,515 | ₩46,010 | ₩44,819 | ₩45,769 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,411 | ₩47,080 | ₩45,388 | ₩45,755 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,929 | ₩46,652 | ₩45,662 | ₩46,478 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,180 | ₩46,317 | ₩44,980 | ₩45,729 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,100 | ₩45,863 | ₩44,846 | ₩45,461 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,157 | ₩46,344 | ₩44,444 | ₩45,488 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,936 | ₩46,264 | ₩43,441 | ₩46,157 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,605 | ₩44,886 | ₩43,240 | ₩44,538 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩44,016 | ₩45,006 | ₩42,852 | ₩44,471 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,220 | ₩46,105 | ₩43,120 | ₩43,387 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,488 | ₩45,675 | ₩43,923 | ₩45,234 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,498 | ₩45,368 | ₩44,177 | ₩45,314 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,699 | ₩45,207 | ₩43,936 | ₩44,712 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,180 | ₩45,695 | ₩44,324 | ₩44,832 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,906 | ₩47,990 | ₩45,180 | ₩45,180 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,361 | ₩47,568 | ₩46,424 | ₩46,826 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,986 | ₩47,963 | ₩46,645 | ₩47,508 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,143 | ₩48,512 | ₩45,622 | ₩47,548 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩45,020 | ₩46,157 | ₩44,612 | ₩46,130 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,491 | ₩46,826 | ₩45,475 | ₩45,555 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩46,050 | ₩48,017 | ₩46,023 | ₩46,772 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,237 | ₩47,281 | ₩45,301 | ₩46,117 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,177 | ₩46,451 | ₩43,976 | ₩46,398 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,468 | ₩45,461 | ₩42,712 | ₩44,779 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,424 | ₩44,531 | ₩40,524 | ₩43,468 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,056 | ₩44,110 | ₩42,518 | ₩42,745 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,087 | ₩45,475 | ₩43,856 | ₩44,257 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩44,030 | ₩45,220 | ₩43,675 | ₩45,194 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,973 | ₩44,725 | ₩42,618 | ₩44,685 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,481 | ₩45,499 | ₩42,571 | ₩42,732 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,545 | ₩43,816 | ₩42,197 | ₩43,481 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,531 | ₩43,280 | ₩41,474 | ₩42,344 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,979 | ₩42,772 | ₩40,203 | ₩42,478 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,608 | ₩41,688 | ₩40,605 | ₩40,698 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,113 | ₩42,384 | ₩40,698 | ₩41,314 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,136 | ₩42,230 | ₩39,795 | ₩40,859 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,601 | ₩40,565 | ₩39,595 | ₩40,123 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,414 | ₩40,197 | ₩38,946 | ₩39,066 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,397 | ₩39,641 | ₩37,788 | ₩39,267 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,477 | ₩38,799 | ₩37,842 | ₩38,263 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,728 | ₩38,919 | ₩37,501 | ₩38,196 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,277 | ₩38,337 | ₩36,979 | ₩37,688 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,745 | ₩39,019 | ₩38,002 | ₩38,304 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,544 | ₩39,521 | ₩38,214 | ₩38,745 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,528 | ₩38,799 | ₩36,912 | ₩38,290 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,223 | ₩38,799 | ₩37,220 | ₩37,327 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,688 | ₩39,106 | ₩37,581 | ₩38,156 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩38,023 | ₩38,732 | ₩36,992 | ₩37,180 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,477 | ₩38,932 | ₩37,015 | ₩37,849 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,678 | ₩39,615 | ₩38,310 | ₩38,477 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,106 | ₩39,853 | ₩37,421 | ₩38,330 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,277 | ₩39,775 | ₩37,514 | ₩39,548 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,651 | ₩39,160 | ₩37,220 | ₩38,972 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,758 | ₩39,120 | ₩38,089 | ₩38,651 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,049 | ₩38,999 | ₩37,829 | ₩38,758 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,347 | ₩40,136 | ₩38,049 | ₩38,156 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,153 | ₩39,916 | ₩37,728 | ₩39,347 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,855 | ₩40,417 | ₩38,518 | ₩38,571 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,213 | ₩40,277 | ₩38,651 | ₩40,136 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,718 | ₩40,043 | ₩38,718 | ₩39,521 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,156 | ₩38,865 | ₩37,461 | ₩38,705 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,594 | ₩38,330 | ₩37,338 | ₩37,956 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,437 | ₩38,464 | ₩37,227 | ₩37,528 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,959 | ₩38,959 | ₩37,755 | ₩38,477 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,200 | ₩39,474 | ₩38,257 | ₩38,732 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,598 | ₩39,454 | ₩38,277 | ₩39,200 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,360 | ₩40,243 | ₩38,250 | ₩38,598 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,966 | ₩41,006 | ₩39,481 | ₩39,574 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,327 | ₩42,116 | ₩40,364 | ₩40,966 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,909 | ₩41,742 | ₩38,677 | ₩41,113 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,156 | ₩38,799 | ₩37,487 | ₩38,584 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,554 | ₩38,464 | ₩37,300 | ₩38,156 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,581 | ₩38,919 | ₩36,865 | ₩37,675 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,621 | ₩38,558 | ₩37,059 | ₩37,340 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,384 | ₩39,588 | ₩36,992 | ₩37,354 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,357 | ₩39,113 | ₩38,130 | ₩38,518 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,879 | ₩40,070 | ₩38,043 | ₩38,210 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,812 | ₩39,360 | ₩38,130 | ₩39,200 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,337 | ₩41,153 | ₩38,906 | ₩39,106 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,521 | ₩40,397 | ₩39,334 | ₩40,110 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,090 | ₩42,143 | ₩39,387 | ₩39,494 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,157 | ₩42,638 | ₩41,113 | ₩42,090 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,611 | ₩42,812 | ₩41,398 | ₩42,076 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,076 | ₩42,103 | ₩41,180 | ₩41,983 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,424 | ₩43,066 | ₩41,662 | ₩42,331 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,063 | ₩42,979 | ₩42,063 | ₩42,397 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,742 | ₩43,816 | ₩41,635 | ₩42,103 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,598 | ₩42,598 | ₩41,240 | ₩41,541 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,290 | ₩42,812 | ₩41,782 | ₩42,558 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,615 | ₩43,923 | ₩42,384 | ₩42,611 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,571 | ₩43,648 | ₩42,150 | ₩42,759 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,702 | ₩43,053 | ₩41,702 | ₩42,732 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,882 | ₩41,809 | ₩39,882 | ₩41,247 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,939 | ₩42,157 | ₩39,969 | ₩40,551 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,909 | ₩40,805 | ₩38,839 | ₩40,337 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,200 | ₩39,789 | ₩38,665 | ₩39,187 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,779 | ₩40,946 | ₩39,253 | ₩39,387 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,177 | ₩41,568 | ₩40,177 | ₩40,819 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,765 | ₩42,344 | ₩40,511 | ₩40,511 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,070 | ₩40,551 | ₩39,033 | ₩40,063 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,377 | ₩41,595 | ₩40,217 | ₩40,605 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,391 | ₩41,247 | ₩39,494 | ₩40,016 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,190 | ₩41,167 | ₩39,775 | ₩40,190 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,193 | ₩41,474 | ₩39,789 | ₩40,190 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,073 | ₩41,742 | ₩40,417 | ₩41,113 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,618 | ₩41,728 | ₩40,471 | ₩40,899 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,528 | ₩41,983 | ₩40,471 | ₩41,287 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,214 | ₩43,214 | ₩41,474 | ₩41,528 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,525 | ₩44,525 | ₩42,652 | ₩43,508 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,244 | ₩45,287 | ₩43,401 | ₩44,605 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,655 | ₩45,140 | ₩42,451 | ₩44,699 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,076 | ₩44,485 | ₩41,769 | ₩44,070 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,819 | ₩44,819 | ₩41,996 | ₩42,719 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,575 | ₩45,301 | ₩43,066 | ₩45,127 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,973 | ₩44,097 | ₩41,795 | ₩43,294 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,277 | ₩44,980 | ₩42,223 | ₩43,709 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,223 | ₩44,056 | ₩42,223 | ₩43,214 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,638 | ₩43,655 | ₩40,832 | ₩42,866 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,481 | ₩46,705 | ₩42,611 | ₩43,026 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,244 | ₩45,327 | ₩43,468 | ₩45,060 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,923 | ₩44,886 | ₩42,973 | ₩44,056 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,458 | ₩44,565 | ₩42,973 | ₩43,722 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,508 | ₩44,699 | ₩42,397 | ₩44,371 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,481 | ₩44,458 | ₩42,852 | ₩43,494 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,200 | ₩44,123 | ₩42,665 | ₩43,321 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,946 | ₩45,180 | ₩42,558 | ₩43,187 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,056 | ₩45,153 | ₩42,344 | ₩42,531 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,749 | ₩44,859 | ₩43,214 | ₩44,056 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,498 | ₩45,220 | ₩43,481 | ₩43,909 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,785 | ₩44,712 | ₩41,929 | ₩44,498 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,889 | ₩44,056 | ₩41,153 | ₩42,785 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩42,023 | ₩42,732 | ₩40,939 | ₩41,367 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,066 | ₩44,083 | ₩41,929 | ₩42,143 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,311 | ₩44,799 | ₩42,023 | ₩42,906 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,468 | ₩44,498 | ₩43,160 | ₩44,204 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,374 | ₩44,498 | ₩42,384 | ₩43,548 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,244 | ₩44,672 | ₩43,254 | ₩44,150 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,973 | ₩47,093 | ₩43,602 | ₩44,324 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,986 | ₩48,017 | ₩46,465 | ₩46,893 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,853 | ₩47,883 | ₩45,943 | ₩46,906 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,732 | ₩47,562 | ₩46,214 | ₩46,973 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,508 | ₩48,097 | ₩46,424 | ₩46,866 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,485 | ₩47,582 | ₩44,391 | ₩47,214 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,150 | ₩45,501 | ₩44,150 | ₩44,592 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,150 | ₩45,381 | ₩44,143 | ₩44,618 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,337 | ₩44,832 | ₩42,812 | ₩43,816 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,106 | ₩46,438 | ₩43,093 | ₩44,324 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,481 | ₩44,060 | ₩42,511 | ₩43,214 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,150 | ₩45,228 | ₩43,207 | ₩43,668 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,859 | ₩45,421 | ₩43,936 | ₩44,150 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,956 | ₩46,309 | ₩43,709 | ₩44,217 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,652 | ₩47,869 | ₩45,000 | ₩45,167 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,481 | ₩45,062 | ₩43,481 | ₩43,949 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,087 | ₩46,050 | ₩43,742 | ₩43,816 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,331 | ₩46,786 | ₩44,384 | ₩45,194 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,702 | ₩46,719 | ₩45,515 | ₩46,438 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,080 | ₩47,468 | ₩45,488 | ₩45,622 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,231 | ₩49,021 | ₩46,518 | ₩47,307 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,900 | ₩48,953 | ₩48,244 | ₩48,338 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,699 | ₩49,836 | ₩47,508 | ₩48,926 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,505 | ₩49,060 | ₩47,481 | ₩48,418 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,936 | ₩49,729 | ₩47,374 | ₩48,137 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,338 | ₩49,635 | ₩47,615 | ₩48,177 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,802 | ₩49,321 | ₩47,123 | ₩48,030 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,244 | ₩48,859 | ₩47,361 | ₩47,923 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,110 | ₩49,374 | ₩47,802 | ₩48,445 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,783 | ₩51,375 | ₩47,521 | ₩48,190 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,150 | ₩49,421 | ₩47,472 | ₩49,234 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,512 | ₩49,033 | ₩47,414 | ₩47,896 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,154 | ₩50,043 | ₩47,294 | ₩48,204 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,853 | ₩51,575 | ₩48,886 | ₩49,020 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,883 | ₩53,141 | ₩50,625 | ₩50,987 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,609 | ₩54,472 | ₩51,455 | ₩51,883 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,773 | ₩54,171 | ₩50,264 | ₩53,803 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,284 | ₩51,174 | ₩48,284 | ₩50,679 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩50,010 | ₩50,592 | ₩47,903 | ₩48,391 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,191 | ₩52,338 | ₩49,849 | ₩50,291 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,515 | ₩54,224 | ₩52,351 | ₩52,846 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,582 | ₩54,171 | ₩52,846 | ₩53,689 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,151 | ₩53,789 | ₩51,856 | ₩53,341 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,793 | ₩53,736 | ₩51,475 | ₩51,763 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,110 | ₩53,221 | ₩51,147 | ₩52,646 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,351 | ₩53,602 | ₩51,763 | ₩52,191 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,706 | ₩52,271 | ₩50,358 | ₩51,709 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,966 | ₩51,067 | ₩48,364 | ₩50,920 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,976 | ₩50,023 | ₩47,976 | ₩48,926 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,973 | ₩49,087 | ₩46,558 | ₩48,097 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,826 | ₩48,679 | ₩45,889 | ₩47,321 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,826 | ₩47,682 | ₩46,772 | ₩47,214 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,826 | ₩48,164 | ₩46,659 | ₩47,093 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,408 | ₩47,468 | ₩45,408 | ₩46,826 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,371 | ₩44,859 | ₩42,116 | ₩44,819 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,581 | ₩42,478 | ₩40,805 | ₩42,270 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,611 | ₩43,104 | ₩40,852 | ₩41,207 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,759 | ₩43,485 | ₩41,916 | ₩42,692 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,163 | ₩46,157 | ₩42,050 | ₩43,321 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,722 | ₩44,351 | ₩42,997 | ₩44,270 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,976 | ₩44,819 | ₩42,876 | ₩43,066 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,846 | ₩45,368 | ₩43,936 | ₩43,949 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,819 | ₩45,682 | ₩44,444 | ₩45,153 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,792 | ₩45,729 | ₩43,842 | ₩44,765 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,692 | ₩44,739 | ₩42,143 | ₩44,291 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,494 | ₩45,394 | ₩41,949 | ₩42,277 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,672 | ₩45,180 | ₩42,170 | ₩43,494 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,635 | ₩45,635 | ₩44,618 | ₩44,913 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,899 | ₩45,475 | ₩44,204 | ₩45,408 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,073 | ₩45,782 | ₩44,351 | ₩44,899 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,157 | ₩46,692 | ₩44,551 | ₩44,859 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,545 | ₩46,170 | ₩42,545 | ₩46,010 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,906 | ₩43,147 | ₩41,969 | ₩42,438 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,561 | ₩44,485 | ₩42,739 | ₩43,280 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,140 | ₩45,695 | ₩42,464 | ₩43,347 | -3.97% | 62.6만 |
|---|