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 | ₩38,832 | ₩39,728 | ₩38,792 | ₩39,273 | +1.14% | 45.3만 |
| 2026.10.08 | ₩39,006 | ₩39,581 | ₩38,298 | ₩38,872 | -0.34% | 42.5만 |
| 2026.10.07 | ₩39,487 | ₩39,848 | ₩38,953 | ₩39,300 | -0.47% | 34.4만 |
| 2026.10.06 | ₩39,995 | ₩40,549 | ₩39,287 | ₩39,487 | -1.27% | 66.3만 |
| 2026.10.05 | ₩40,062 | ₩40,730 | ₩39,273 | ₩39,541 | -1.30% | 32.9만 |
| 2026.10.02 | ₩41,131 | ₩41,144 | ₩39,059 | ₩39,701 | -3.48% | 65.8만 |
| 2026.10.01 | ₩40,596 | ₩41,679 | ₩40,169 | ₩40,810 | +0.53% | 77만 |
| 2026.09.30 | ₩41,291 | ₩41,799 | ₩40,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,476 |
| -1.97% |
| 62.3만 |
| 2026.09.29 | ₩41,131 | ₩41,331 | ₩40,449 | ₩41,224 | +0.23% | 34.4만 |
|---|
| 2026.09.28 | ₩41,024 | ₩41,318 | ₩40,222 | ₩40,944 | -0.20% | 26.7만 |
|---|
| 2026.09.25 | ₩41,892 | ₩41,892 | ₩40,663 | ₩41,051 | -2.01% | 27.2만 |
|---|
| 2026.09.24 | ₩42,160 | ₩45,246 | ₩41,037 | ₩41,812 | -0.82% | 64.1만 |
|---|
| 2026.09.23 | ₩43,322 | ₩43,322 | ₩41,558 | ₩42,146 | -2.71% | 41.2만 |
|---|
| 2026.09.22 | ₩43,870 | ₩43,870 | ₩42,520 | ₩43,322 | -1.25% | 28.1만 |
|---|
| 2026.09.21 | ₩42,761 | ₩43,362 | ₩42,601 | ₩43,001 | +0.56% | 26.6만 |
|---|
| 2026.09.18 | ₩42,854 | ₩43,630 | ₩42,267 | ₩42,761 | -0.22% | 47.6만 |
|---|
| 2026.09.17 | ₩42,267 | ₩43,543 | ₩42,093 | ₩43,162 | +2.12% | 25.9만 |
|---|
| 2026.09.16 | ₩42,320 | ₩42,814 | ₩41,605 | ₩42,213 | -0.25% | 46만 |
|---|
| 2026.09.15 | ₩43,456 | ₩43,830 | ₩41,638 | ₩42,460 | -2.29% | 65.4만 |
|---|
| 2026.09.14 | ₩43,964 | ₩45,233 | ₩43,275 | ₩43,376 | -1.34% | 31.8만 |
|---|
| 2026.09.11 | ₩45,019 | ₩45,019 | ₩43,402 | ₩43,563 | -3.24% | 31.4만 |
|---|
| 2026.09.10 | ₩45,647 | ₩45,935 | ₩44,271 | ₩44,872 | -1.70% | 23.7만 |
|---|
| 2026.09.09 | ₩46,984 | ₩47,231 | ₩45,821 | ₩46,062 | -1.96% | 33.7만 |
|---|
| 2026.09.08 | ₩47,879 | ₩47,879 | ₩46,823 | ₩47,251 | -1.31% | 46.9만 |
|---|
| 2026.09.04 | ₩49,763 | ₩50,017 | ₩48,073 | ₩48,280 | -2.98% | 23.2만 |
|---|
| 2026.09.03 | ₩49,710 | ₩50,324 | ₩49,041 | ₩50,204 | +0.99% | 24.6만 |
|---|
| 2026.09.02 | ₩49,670 | ₩50,714 | ₩48,413 | ₩49,937 | +0.54% | 22.1만 |
|---|
| 2026.09.01 | ₩48,774 | ₩49,416 | ₩47,906 | ₩49,255 | +0.99% | 79.1만 |
|---|
| 2026.08.31 | ₩48,587 | ₩48,647 | ₩47,434 | ₩48,534 | -0.11% | 27.2만 |
|---|
| 2026.08.28 | ₩48,961 | ₩49,148 | ₩48,173 | ₩48,935 | -0.05% | 30만 |
|---|
| 2026.08.27 | ₩49,202 | ₩49,589 | ₩48,721 | ₩49,108 | -0.19% | 27만 |
|---|
| 2026.08.26 | ₩49,776 | ₩49,776 | ₩49,041 | ₩49,603 | -0.35% | 25.5만 |
|---|
| 2026.08.25 | ₩49,122 | ₩50,111 | ₩48,721 | ₩49,977 | +1.74% | 25.7만 |
|---|
| 2026.08.24 | ₩49,122 | ₩49,349 | ₩47,732 | ₩48,921 | -0.41% | 37.1만 |
|---|
| 2026.08.21 | ₩49,041 | ₩49,416 | ₩47,678 | ₩49,282 | +0.49% | 33만 |
|---|
| 2026.08.20 | ₩48,908 | ₩48,908 | ₩46,877 | ₩48,480 | -0.87% | 59만 |
|---|
| 2026.08.19 | ₩48,320 | ₩50,030 | ₩47,331 | ₩49,255 | +1.94% | 67.7만 |
|---|
| 2026.08.18 | ₩46,890 | ₩48,694 | ₩46,469 | ₩48,133 | +2.65% | 62만 |
|---|
| 2026.08.17 | ₩45,768 | ₩47,131 | ₩45,253 | ₩46,837 | +2.34% | 26.2만 |
|---|
| 2026.08.14 | ₩45,460 | ₩45,955 | ₩44,765 | ₩45,714 | +0.56% | 19.5만 |
|---|
| 2026.08.13 | ₩46,356 | ₩47,024 | ₩45,333 | ₩45,701 | -1.41% | 33만 |
|---|
| 2026.08.12 | ₩45,874 | ₩46,596 | ₩45,607 | ₩46,422 | +1.19% | 35.3만 |
|---|
| 2026.08.11 | ₩45,126 | ₩46,262 | ₩44,926 | ₩45,674 | +1.21% | 28.4만 |
|---|
| 2026.08.10 | ₩45,046 | ₩45,808 | ₩44,792 | ₩45,407 | +0.80% | 30.2만 |
|---|
| 2026.08.07 | ₩46,102 | ₩46,289 | ₩44,391 | ₩45,434 | -1.45% | 49.2만 |
|---|
| 2026.08.06 | ₩43,883 | ₩46,209 | ₩43,389 | ₩46,102 | +5.05% | 57.3만 |
|---|
| 2026.08.05 | ₩44,552 | ₩44,832 | ₩43,189 | ₩44,485 | -0.15% | 51.9만 |
|---|
| 2026.08.04 | ₩43,964 | ₩44,952 | ₩42,801 | ₩44,418 | +1.03% | 57.6만 |
|---|
| 2026.08.03 | ₩45,166 | ₩46,050 | ₩43,068 | ₩43,336 | -4.05% | 64.6만 |
|---|
| 2026.07.31 | ₩45,434 | ₩45,621 | ₩43,870 | ₩45,180 | -0.56% | 76.2만 |
|---|
| 2026.07.30 | ₩44,445 | ₩45,313 | ₩44,124 | ₩45,260 | +1.83% | 21.3만 |
|---|
| 2026.07.29 | ₩44,645 | ₩45,153 | ₩43,883 | ₩44,658 | +0.03% | 19.2만 |
|---|
| 2026.07.28 | ₩45,126 | ₩45,641 | ₩44,271 | ₩44,779 | -0.77% | 20.7만 |
|---|
| 2026.07.27 | ₩46,850 | ₩47,932 | ₩45,126 | ₩45,126 | -3.68% | 32.9만 |
|---|
| 2026.07.24 | ₩47,304 | ₩47,511 | ₩46,369 | ₩46,770 | -1.13% | 53만 |
|---|
| 2026.07.23 | ₩46,930 | ₩47,906 | ₩46,589 | ₩47,451 | +1.11% | 55만 |
|---|
| 2026.07.22 | ₩46,088 | ₩48,454 | ₩45,567 | ₩47,491 | +3.04% | 73.3만 |
|---|
| 2026.07.21 | ₩44,966 | ₩46,102 | ₩44,558 | ₩46,075 | +2.47% | 48.2만 |
|---|
| 2026.07.20 | ₩46,436 | ₩46,770 | ₩45,420 | ₩45,500 | -2.01% | 43.9만 |
|---|
| 2026.07.17 | ₩45,995 | ₩47,959 | ₩45,968 | ₩46,716 | +1.57% | 57.8만 |
|---|
| 2026.07.16 | ₩46,182 | ₩47,224 | ₩45,246 | ₩46,062 | -0.26% | 76.3만 |
|---|
| 2026.07.15 | ₩44,124 | ₩46,396 | ₩43,924 | ₩46,342 | +5.03% | 52.4만 |
|---|
| 2026.07.14 | ₩43,416 | ₩45,407 | ₩42,661 | ₩44,725 | +3.02% | 99.4만 |
|---|
| 2026.07.13 | ₩42,373 | ₩44,478 | ₩40,476 | ₩43,416 | +2.46% | 89.7만 |
|---|
| 2026.07.10 | ₩44,004 | ₩44,057 | ₩42,467 | ₩42,694 | -2.98% | 41.1만 |
|---|
| 2026.07.09 | ₩45,033 | ₩45,420 | ₩43,803 | ₩44,204 | -1.84% | 65.6만 |
|---|
| 2026.07.08 | ₩43,977 | ₩45,166 | ₩43,623 | ₩45,140 | +2.64% | 47만 |
|---|
| 2026.07.07 | ₩42,921 | ₩44,672 | ₩42,567 | ₩44,632 | +3.99% | 119.6만 |
|---|
| 2026.07.06 | ₩43,429 | ₩45,444 | ₩42,520 | ₩42,681 | -1.72% | 29만 |
|---|
| 2026.07.02 | ₩42,494 | ₩43,763 | ₩42,146 | ₩43,429 | +2.20% | 95.5만 |
|---|
| 2026.07.01 | ₩42,480 | ₩43,229 | ₩41,425 | ₩42,293 | -0.44% | 82.9만 |
|---|
| 2026.06.30 | ₩40,930 | ₩42,721 | ₩40,155 | ₩42,427 | +3.66% | 61.5만 |
|---|
| 2026.06.29 | ₩41,558 | ₩41,638 | ₩40,556 | ₩40,650 | -2.19% | 50.2만 |
|---|
| 2026.06.26 | ₩41,064 | ₩42,333 | ₩40,650 | ₩41,264 | +0.49% | 51만 |
|---|
| 2026.06.25 | ₩40,088 | ₩42,180 | ₩39,748 | ₩40,810 | +1.80% | 82.8만 |
|---|
| 2026.06.24 | ₩39,554 | ₩40,516 | ₩39,547 | ₩40,075 | +1.32% | 161.6만 |
|---|
| 2026.06.23 | ₩39,367 | ₩40,149 | ₩38,899 | ₩39,019 | -0.88% | 62.4만 |
|---|
| 2026.06.22 | ₩38,351 | ₩39,594 | ₩37,743 | ₩39,220 | +2.26% | 89.3만 |
|---|
| 2026.06.18 | ₩38,431 | ₩38,752 | ₩37,797 | ₩38,218 | -0.56% | 81.2만 |
|---|
| 2026.06.17 | ₩37,683 | ₩38,872 | ₩37,456 | ₩38,151 | +1.24% | 68.3만 |
|---|
| 2026.06.16 | ₩38,231 | ₩38,291 | ₩36,935 | ₩37,643 | -1.54% | 25.4만 |
|---|
| 2026.06.15 | ₩38,699 | ₩38,973 | ₩37,957 | ₩38,258 | -1.14% | 23.7만 |
|---|
| 2026.06.12 | ₩38,498 | ₩39,474 | ₩38,168 | ₩38,699 | +0.52% | 27.7만 |
|---|
| 2026.06.11 | ₩37,483 | ₩38,752 | ₩36,868 | ₩38,244 | +2.03% | 41.3만 |
|---|
| 2026.06.10 | ₩38,178 | ₩38,752 | ₩37,175 | ₩37,282 | -2.35% | 31.8만 |
|---|
| 2026.06.09 | ₩37,643 | ₩39,059 | ₩37,536 | ₩38,111 | +1.24% | 32만 |
|---|
| 2026.06.08 | ₩37,977 | ₩38,685 | ₩36,948 | ₩37,135 | -2.22% | 45.4만 |
|---|
| 2026.06.05 | ₩38,431 | ₩38,886 | ₩36,971 | ₩37,803 | -1.63% | 28.2만 |
|---|
| 2026.06.04 | ₩38,632 | ₩39,567 | ₩38,264 | ₩38,431 | -0.52% | 30.1만 |
|---|
| 2026.06.03 | ₩39,059 | ₩39,805 | ₩37,376 | ₩38,284 | -1.98% | 64.9만 |
|---|
| 2026.06.02 | ₩38,231 | ₩39,728 | ₩37,469 | ₩39,500 | +3.32% | 60만 |
|---|
| 2026.06.01 | ₩38,605 | ₩39,113 | ₩37,175 | ₩38,926 | +0.83% | 87.4만 |
|---|
| 2026.05.29 | ₩38,712 | ₩39,073 | ₩38,044 | ₩38,605 | -0.28% | 50.5만 |
|---|
| 2026.05.28 | ₩38,004 | ₩38,953 | ₩37,783 | ₩38,712 | +1.86% | 65.5만 |
|---|
| 2026.05.27 | ₩39,300 | ₩40,088 | ₩38,004 | ₩38,111 | -3.03% | 52.1만 |
|---|
| 2026.05.26 | ₩39,106 | ₩39,868 | ₩37,683 | ₩39,300 | +0.50% | 38.6만 |
|---|
| 2026.05.22 | ₩39,808 | ₩40,369 | ₩38,472 | ₩38,525 | -3.22% | 69만 |
|---|
| 2026.05.21 | ₩39,166 | ₩40,229 | ₩38,605 | ₩40,088 | +2.35% | 24.4만 |
|---|
| 2026.05.20 | ₩38,672 | ₩39,995 | ₩38,672 | ₩39,474 | +2.07% | 53.6만 |
|---|
| 2026.05.19 | ₩38,111 | ₩38,819 | ₩37,416 | ₩38,659 | +1.44% | 30.8만 |
|---|
| 2026.05.18 | ₩37,549 | ₩38,284 | ₩37,293 | ₩37,910 | +0.96% | 23.8만 |
|---|
| 2026.05.15 | ₩38,391 | ₩38,418 | ₩37,182 | ₩37,483 | -2.37% | 19.5만 |
|---|
| 2026.05.14 | ₩38,912 | ₩38,912 | ₩37,710 | ₩38,431 | -1.24% | 15.2만 |
|---|
| 2026.05.13 | ₩39,153 | ₩39,427 | ₩38,211 | ₩38,685 | -1.19% | 14.6만 |
|---|
| 2026.05.12 | ₩38,552 | ₩39,407 | ₩38,231 | ₩39,153 | +1.56% | 13.6만 |
|---|
| 2026.05.11 | ₩39,313 | ₩40,195 | ₩38,204 | ₩38,552 | -1.94% | 15.8만 |
|---|
| 2026.05.08 | ₩40,917 | ₩40,957 | ₩39,434 | ₩39,527 | -3.40% | 13만 |
|---|
| 2026.05.07 | ₩41,278 | ₩42,066 | ₩40,316 | ₩40,917 | -0.87% | 35.8만 |
|---|
| 2026.05.06 | ₩39,861 | ₩41,692 | ₩38,631 | ₩41,064 | +3.02% | 33만 |
|---|
| 2026.05.05 | ₩38,111 | ₩38,752 | ₩37,443 | ₩38,538 | +1.12% | 25.3만 |
|---|
| 2026.05.04 | ₩37,509 | ₩38,418 | ₩37,255 | ₩38,111 | +1.60% | 46.1만 |
|---|
| 2026.05.01 | ₩37,536 | ₩38,872 | ₩36,821 | ₩37,630 | +0.25% | 51만 |
|---|
| 2026.04.30 | ₩37,576 | ₩38,512 | ₩37,015 | ₩37,296 | -0.75% | 48.9만 |
|---|
| 2026.04.29 | ₩38,338 | ₩39,541 | ₩36,948 | ₩37,309 | -2.68% | 50.5만 |
|---|
| 2026.04.28 | ₩38,311 | ₩39,066 | ₩38,084 | ₩38,472 | +0.42% | 39.6만 |
|---|
| 2026.04.27 | ₩38,832 | ₩40,022 | ₩37,997 | ₩38,164 | -1.72% | 35.2만 |
|---|
| 2026.04.24 | ₩38,765 | ₩39,313 | ₩38,084 | ₩39,153 | +1.00% | 23만 |
|---|
| 2026.04.23 | ₩40,289 | ₩41,104 | ₩38,859 | ₩39,059 | -3.05% | 33.6만 |
|---|
| 2026.04.22 | ₩39,474 | ₩40,349 | ₩39,287 | ₩40,062 | +1.49% | 34.1만 |
|---|
| 2026.04.21 | ₩42,039 | ₩42,093 | ₩39,340 | ₩39,447 | -6.17% | 43.4만 |
|---|
| 2026.04.20 | ₩42,106 | ₩42,587 | ₩41,064 | ₩42,039 | -0.16% | 64.9만 |
|---|
| 2026.04.17 | ₩42,561 | ₩42,761 | ₩41,349 | ₩42,026 | -1.26% | 80만 |
|---|
| 2026.04.16 | ₩42,026 | ₩42,053 | ₩41,131 | ₩41,932 | -0.22% | 27만 |
|---|
| 2026.04.15 | ₩42,373 | ₩43,015 | ₩41,612 | ₩42,280 | -0.22% | 14.3만 |
|---|
| 2026.04.14 | ₩42,013 | ₩42,928 | ₩42,013 | ₩42,347 | +0.80% | 37만 |
|---|
| 2026.04.13 | ₩41,692 | ₩43,763 | ₩41,585 | ₩42,053 | +0.87% | 58.2만 |
|---|
| 2026.04.10 | ₩42,547 | ₩42,547 | ₩41,191 | ₩41,491 | -2.48% | 26.9만 |
|---|
| 2026.04.09 | ₩42,240 | ₩42,761 | ₩41,732 | ₩42,507 | +0.63% | 28.9만 |
|---|
| 2026.04.08 | ₩43,563 | ₩43,870 | ₩42,333 | ₩42,561 | -2.30% | 48.9만 |
|---|
| 2026.04.07 | ₩42,520 | ₩43,596 | ₩42,100 | ₩42,708 | +0.44% | 72.8만 |
|---|
| 2026.04.06 | ₩41,652 | ₩43,001 | ₩41,652 | ₩42,681 | +2.47% | 64.9만 |
|---|
| 2026.04.02 | ₩39,835 | ₩41,759 | ₩39,835 | ₩41,198 | +3.42% | 47.8만 |
|---|
| 2026.04.01 | ₩40,890 | ₩42,106 | ₩39,921 | ₩40,503 | -0.95% | 43.7만 |
|---|
| 2026.03.31 | ₩39,861 | ₩40,757 | ₩38,792 | ₩40,289 | +1.07% | 92.5만 |
|---|
| 2026.03.30 | ₩39,153 | ₩39,741 | ₩38,618 | ₩39,140 | -0.03% | 31.9만 |
|---|
| 2026.03.27 | ₩40,730 | ₩40,897 | ₩39,206 | ₩39,340 | -3.41% | 38.3만 |
|---|
| 2026.03.26 | ₩40,128 | ₩41,518 | ₩40,128 | ₩40,770 | +1.60% | 24.8만 |
|---|
| 2026.03.25 | ₩40,716 | ₩42,293 | ₩40,463 | ₩40,463 | -0.62% | 36.9만 |
|---|
| 2026.03.24 | ₩40,022 | ₩40,503 | ₩38,986 | ₩40,015 | -0.02% | 70.6만 |
|---|
| 2026.03.23 | ₩40,329 | ₩41,545 | ₩40,169 | ₩40,556 | +0.56% | 27.1만 |
|---|
| 2026.03.20 | ₩40,342 | ₩41,198 | ₩39,447 | ₩39,968 | -0.93% | 27.9만 |
|---|
| 2026.03.19 | ₩40,142 | ₩41,117 | ₩39,728 | ₩40,142 | 0.00% | 26.1만 |
|---|
| 2026.03.18 | ₩41,144 | ₩41,425 | ₩39,741 | ₩40,142 | -2.44% | 31만 |
|---|
| 2026.03.17 | ₩41,024 | ₩41,692 | ₩40,369 | ₩41,064 | +0.10% | 23.3만 |
|---|
| 2026.03.16 | ₩40,569 | ₩41,679 | ₩40,422 | ₩40,850 | +0.69% | 47.1만 |
|---|
| 2026.03.13 | ₩41,478 | ₩41,932 | ₩40,422 | ₩41,238 | -0.58% | 32.3만 |
|---|
| 2026.03.12 | ₩43,162 | ₩43,162 | ₩41,425 | ₩41,478 | -3.90% | 23.8만 |
|---|
| 2026.03.11 | ₩44,471 | ₩44,471 | ₩42,601 | ₩43,456 | -2.28% | 30.1만 |
|---|
| 2026.03.10 | ₩44,191 | ₩45,233 | ₩43,349 | ₩44,552 | +0.82% | 15.9만 |
|---|
| 2026.03.09 | ₩43,603 | ₩45,086 | ₩42,400 | ₩44,645 | +2.39% | 22.1만 |
|---|
| 2026.03.06 | ₩42,026 | ₩44,431 | ₩41,719 | ₩44,017 | +4.74% | 90.7만 |
|---|
| 2026.03.05 | ₩44,765 | ₩44,765 | ₩41,946 | ₩42,667 | -4.69% | 56만 |
|---|
| 2026.03.04 | ₩43,523 | ₩45,246 | ₩43,015 | ₩45,073 | +3.56% | 23만 |
|---|
| 2026.03.03 | ₩42,921 | ₩44,044 | ₩41,745 | ₩43,242 | +0.75% | 38만 |
|---|
| 2026.03.02 | ₩42,226 | ₩44,926 | ₩42,173 | ₩43,656 | +3.39% | 29만 |
|---|
| 2026.02.27 | ₩42,173 | ₩44,004 | ₩42,173 | ₩43,162 | +2.34% | 55.1만 |
|---|
| 2026.02.26 | ₩42,587 | ₩43,603 | ₩40,783 | ₩42,814 | +0.53% | 65.3만 |
|---|
| 2026.02.25 | ₩43,429 | ₩46,650 | ₩42,561 | ₩42,975 | -1.05% | 45.8만 |
|---|
| 2026.02.24 | ₩44,191 | ₩45,273 | ₩43,416 | ₩45,006 | +1.84% | 45.8만 |
|---|
| 2026.02.23 | ₩43,870 | ₩44,832 | ₩42,921 | ₩44,004 | +0.30% | 16.6만 |
|---|
| 2026.02.20 | ₩44,405 | ₩44,511 | ₩42,921 | ₩43,670 | -1.66% | 45.3만 |
|---|
| 2026.02.19 | ₩43,456 | ₩44,645 | ₩42,347 | ₩44,318 | +1.98% | 39.2만 |
|---|
| 2026.02.18 | ₩43,429 | ₩44,405 | ₩42,801 | ₩43,442 | +0.03% | 46.7만 |
|---|
| 2026.02.17 | ₩43,148 | ₩44,071 | ₩42,614 | ₩43,269 | +0.28% | 20.7만 |
|---|
| 2026.02.13 | ₩42,895 | ₩45,126 | ₩42,507 | ₩43,135 | +0.56% | 28만 |
|---|
| 2026.02.12 | ₩44,004 | ₩45,099 | ₩42,293 | ₩42,480 | -3.46% | 22.5만 |
|---|
| 2026.02.11 | ₩43,696 | ₩44,805 | ₩43,162 | ₩44,004 | +0.70% | 32.5만 |
|---|
| 2026.02.10 | ₩44,445 | ₩45,166 | ₩43,429 | ₩43,857 | -1.32% | 16.5만 |
|---|
| 2026.02.09 | ₩42,734 | ₩44,658 | ₩41,879 | ₩44,445 | +4.00% | 28.7만 |
|---|
| 2026.02.06 | ₩41,839 | ₩44,004 | ₩41,104 | ₩42,734 | +2.14% | 50만 |
|---|
| 2026.02.05 | ₩41,973 | ₩42,681 | ₩40,890 | ₩41,318 | -1.56% | 114.3만 |
|---|
| 2026.02.04 | ₩43,015 | ₩44,030 | ₩41,879 | ₩42,093 | -2.14% | 36.8만 |
|---|
| 2026.02.03 | ₩44,258 | ₩44,745 | ₩41,973 | ₩42,854 | -3.17% | 38.6만 |
|---|
| 2026.02.02 | ₩43,416 | ₩44,445 | ₩43,108 | ₩44,151 | +1.69% | 24.4만 |
|---|
| 2026.01.30 | ₩43,322 | ₩44,445 | ₩42,333 | ₩43,496 | +0.40% | 76.2만 |
|---|
| 2026.01.29 | ₩44,191 | ₩44,618 | ₩43,202 | ₩44,097 | -0.21% | 43.1만 |
|---|
| 2026.01.28 | ₩46,917 | ₩47,037 | ₩43,549 | ₩44,271 | -5.64% | 83.8만 |
|---|
| 2026.01.27 | ₩46,930 | ₩47,959 | ₩46,409 | ₩46,837 | -0.20% | 62.4만 |
|---|
| 2026.01.26 | ₩46,797 | ₩47,825 | ₩45,888 | ₩46,850 | +0.11% | 38.4만 |
|---|
| 2026.01.23 | ₩46,676 | ₩47,505 | ₩46,159 | ₩46,917 | +0.52% | 63.5만 |
|---|
| 2026.01.22 | ₩47,451 | ₩48,039 | ₩46,369 | ₩46,810 | -1.35% | 65.5만 |
|---|
| 2026.01.21 | ₩44,431 | ₩47,525 | ₩44,338 | ₩47,157 | +6.14% | 104.9만 |
|---|
| 2026.01.20 | ₩44,097 | ₩45,447 | ₩44,097 | ₩44,538 | +1.00% | 39.5만 |
|---|
| 2026.01.16 | ₩44,097 | ₩45,327 | ₩44,091 | ₩44,565 | +1.06% | 58.8만 |
|---|
| 2026.01.15 | ₩44,284 | ₩44,779 | ₩42,761 | ₩43,763 | -1.18% | 53.9만 |
|---|
| 2026.01.14 | ₩43,055 | ₩46,382 | ₩43,042 | ₩44,271 | +2.82% | 48만 |
|---|
| 2026.01.13 | ₩43,429 | ₩44,008 | ₩42,460 | ₩43,162 | -0.62% | 28.8만 |
|---|
| 2026.01.12 | ₩44,097 | ₩45,174 | ₩43,155 | ₩43,616 | -1.09% | 41.5만 |
|---|
| 2026.01.09 | ₩44,805 | ₩45,367 | ₩43,883 | ₩44,097 | -1.58% | 32.1만 |
|---|
| 2026.01.08 | ₩45,901 | ₩46,254 | ₩43,656 | ₩44,164 | -3.78% | 34.4만 |
|---|
| 2026.01.07 | ₩46,596 | ₩47,812 | ₩44,946 | ₩45,113 | -3.18% | 34.1만 |
|---|
| 2026.01.06 | ₩43,429 | ₩45,009 | ₩43,429 | ₩43,897 | +1.08% | 51.1만 |
|---|
| 2026.01.05 | ₩45,033 | ₩45,995 | ₩43,690 | ₩43,763 | -2.82% | 53.6만 |
|---|
| 2026.01.02 | ₩46,275 | ₩46,730 | ₩44,331 | ₩45,140 | -2.45% | 24만 |
|---|
| 2025.12.31 | ₩45,647 | ₩46,663 | ₩45,460 | ₩46,382 | +1.61% | 38.7만 |
|---|
| 2025.12.30 | ₩47,024 | ₩47,411 | ₩45,434 | ₩45,567 | -3.10% | 33.2만 |
|---|
| 2025.12.29 | ₩48,173 | ₩48,963 | ₩46,462 | ₩47,251 | -1.91% | 32.6만 |
|---|
| 2025.12.26 | ₩48,841 | ₩48,894 | ₩48,186 | ₩48,280 | -1.15% | 10.8만 |
|---|
| 2025.12.24 | ₩48,641 | ₩49,776 | ₩47,451 | ₩48,868 | +0.47% | 12.1만 |
|---|
| 2025.12.23 | ₩48,447 | ₩49,001 | ₩47,425 | ₩48,360 | -0.18% | 26.4만 |
|---|
| 2025.12.22 | ₩47,879 | ₩49,670 | ₩47,318 | ₩48,079 | +0.42% | 46.6만 |
|---|
| 2025.12.19 | ₩48,280 | ₩49,576 | ₩47,558 | ₩48,119 | -0.33% | 40만 |
|---|
| 2025.12.18 | ₩47,745 | ₩49,262 | ₩47,066 | ₩47,972 | +0.48% | 13.3만 |
|---|
| 2025.12.17 | ₩48,186 | ₩48,801 | ₩47,304 | ₩47,866 | -0.67% | 15.6만 |
|---|
| 2025.12.16 | ₩48,053 | ₩49,315 | ₩47,745 | ₩48,387 | +0.70% | 21.1만 |
|---|
| 2025.12.15 | ₩49,723 | ₩51,313 | ₩47,465 | ₩48,133 | -3.20% | 20.5만 |
|---|
| 2025.12.12 | ₩48,093 | ₩49,362 | ₩47,415 | ₩49,175 | +2.25% | 44.1만 |
|---|
| 2025.12.11 | ₩48,454 | ₩48,975 | ₩47,358 | ₩47,839 | -1.27% | 26.9만 |
|---|
| 2025.12.10 | ₩49,095 | ₩49,984 | ₩47,237 | ₩48,146 | -1.93% | 26.2만 |
|---|
| 2025.12.09 | ₩50,792 | ₩51,514 | ₩48,828 | ₩48,961 | -3.60% | 53.7만 |
|---|
| 2025.12.08 | ₩51,821 | ₩53,077 | ₩50,565 | ₩50,926 | -1.73% | 15.4만 |
|---|
| 2025.12.05 | ₩53,545 | ₩54,407 | ₩51,393 | ₩51,821 | -3.22% | 24만 |
|---|
| 2025.12.04 | ₩50,712 | ₩54,106 | ₩50,204 | ₩53,739 | +5.97% | 37.5만 |
|---|
| 2025.12.03 | ₩48,226 | ₩51,113 | ₩48,226 | ₩50,618 | +4.96% | 25.5만 |
|---|
| 2025.12.02 | ₩49,950 | ₩50,531 | ₩47,846 | ₩48,333 | -3.24% | 18.7만 |
|---|
| 2025.12.01 | ₩52,128 | ₩52,275 | ₩49,790 | ₩50,231 | -3.64% | 30.5만 |
|---|
| 2025.11.28 | ₩53,451 | ₩54,159 | ₩52,289 | ₩52,783 | -1.25% | 13.4만 |
|---|
| 2025.11.26 | ₩53,518 | ₩54,106 | ₩52,783 | ₩53,625 | +0.20% | 45.5만 |
|---|
| 2025.11.25 | ₩52,088 | ₩53,725 | ₩51,794 | ₩53,277 | +2.28% | 70만 |
|---|
| 2025.11.24 | ₩52,730 | ₩53,672 | ₩51,413 | ₩51,701 | -1.95% | 30.5만 |
|---|
| 2025.11.21 | ₩52,048 | ₩53,157 | ₩51,086 | ₩52,583 | +1.03% | 40.4만 |
|---|
| 2025.11.20 | ₩52,289 | ₩53,538 | ₩51,701 | ₩52,128 | -0.31% | 78.6만 |
|---|
| 2025.11.19 | ₩50,645 | ₩52,208 | ₩50,298 | ₩51,647 | +1.98% | 35.5만 |
|---|
| 2025.11.18 | ₩48,908 | ₩51,006 | ₩48,307 | ₩50,859 | +3.99% | 23.6만 |
|---|
| 2025.11.17 | ₩47,919 | ₩49,964 | ₩47,919 | ₩48,868 | +1.98% | 18.5만 |
|---|
| 2025.11.14 | ₩46,917 | ₩49,028 | ₩46,503 | ₩48,039 | +2.39% | 17.8만 |
|---|
| 2025.11.13 | ₩46,770 | ₩48,621 | ₩45,834 | ₩47,264 | +1.06% | 22.3만 |
|---|
| 2025.11.12 | ₩46,770 | ₩47,625 | ₩46,716 | ₩47,157 | +0.83% | 13.6만 |
|---|
| 2025.11.11 | ₩46,770 | ₩48,106 | ₩46,603 | ₩47,037 | +0.57% | 21.9만 |
|---|
| 2025.11.10 | ₩45,353 | ₩47,411 | ₩45,353 | ₩46,770 | +3.12% | 33만 |
|---|
| 2025.11.07 | ₩42,320 | ₩44,805 | ₩42,066 | ₩44,765 | +5.78% | 33.4만 |
|---|
| 2025.11.06 | ₩41,532 | ₩42,427 | ₩40,757 | ₩42,220 | +1.66% | 30.4만 |
|---|
| 2025.11.05 | ₩42,561 | ₩43,052 | ₩40,803 | ₩41,157 | -3.30% | 36.9만 |
|---|
| 2025.11.04 | ₩42,708 | ₩43,433 | ₩41,866 | ₩42,641 | -0.16% | 17만 |
|---|
| 2025.11.03 | ₩44,111 | ₩46,102 | ₩41,999 | ₩43,269 | -1.91% | 36만 |
|---|
| 2025.10.31 | ₩43,670 | ₩44,298 | ₩42,945 | ₩44,218 | +1.25% | 28만 |
|---|
| 2025.10.30 | ₩43,924 | ₩44,765 | ₩42,825 | ₩43,015 | -2.07% | 13.7만 |
|---|
| 2025.10.29 | ₩44,792 | ₩45,313 | ₩43,883 | ₩43,897 | -2.00% | 29.4만 |
|---|
| 2025.10.28 | ₩44,765 | ₩45,627 | ₩44,391 | ₩45,099 | +0.75% | 11만 |
|---|
| 2025.10.27 | ₩44,739 | ₩45,674 | ₩43,790 | ₩44,712 | -0.06% | 14.8만 |
|---|
| 2025.10.24 | ₩42,641 | ₩44,685 | ₩42,093 | ₩44,238 | +3.74% | 24.8만 |
|---|
| 2025.10.23 | ₩43,442 | ₩45,340 | ₩41,899 | ₩42,226 | -2.80% | 93만 |
|---|
| 2025.10.22 | ₩44,618 | ₩45,126 | ₩42,120 | ₩43,442 | -2.64% | 34.5만 |
|---|
| 2025.10.21 | ₩45,581 | ₩45,581 | ₩44,565 | ₩44,859 | -1.58% | 21.2만 |
|---|
| 2025.10.20 | ₩44,846 | ₩45,420 | ₩44,151 | ₩45,353 | +1.13% | 20.3만 |
|---|
| 2025.10.17 | ₩45,019 | ₩45,728 | ₩44,298 | ₩44,846 | -0.39% | 24.3만 |
|---|
| 2025.10.16 | ₩46,102 | ₩46,636 | ₩44,498 | ₩44,805 | -2.81% | 16.8만 |
|---|
| 2025.10.15 | ₩42,494 | ₩46,115 | ₩42,494 | ₩45,955 | +8.14% | 37만 |
|---|
| 2025.10.14 | ₩42,854 | ₩43,095 | ₩41,919 | ₩42,387 | -1.09% | 32.1만 |
|---|
| 2025.10.13 | ₩43,509 | ₩44,431 | ₩42,687 | ₩43,229 | -0.64% | 42.3만 |
|---|
| 2025.10.10 | ₩45,086 | ₩45,641 | ₩42,414 | ₩43,295 | -3.97% | 62.6만 |
|---|