시장 데이터를 불러오는 중
전체 종목
이뮤텝 ADR 과거 주가
Immutep Limited - American Depositary Shares · IMMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immutep Limited - American Depositary Shares · IMMP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,079 | ₩5,079 | ₩4,757 | ₩4,864 | -4.22% | 2.3만 |
| 2026.10.08 | ₩5,387 | ₩5,494 | ₩5,092 | ₩5,146 | -4.48% | 1.5만 |
| 2026.10.07 | ₩5,735 | ₩5,775 | ₩5,414 | ₩5,440 | -5.14% | 9.6천 |
| 2026.10.06 | ₩5,816 | ₩6,043 | ₩5,762 | ₩5,816 | 0.00% | 1.2만 |
| 2026.10.05 | ₩5,829 | ₩6,030 | ₩5,601 | ₩5,722 | -1.84% | 2.5만 |
| 2026.10.02 | ₩6,177 | ₩6,177 | ₩5,588 | ₩5,829 | -5.64% | 4.9만 |
| 2026.10.01 | ₩6,298 | ₩6,298 | ₩6,070 | ₩6,084 | -3.40% | 1.1만 |
| 2026.09.30 | ₩6,419 | ₩6,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,231 |
| -2.92% |
| 1.1만 |
| 2026.09.29 | ₩6,526 | ₩6,526 | ₩6,164 | ₩6,311 | -3.29% | 3.4만 |
|---|
| 2026.09.25 | ₩375 | ₩375 | ₩348 | ₩348 | -7.14% | 64.9만 |
|---|
| 2026.09.24 | ₩362 | ₩362 | ₩348 | ₩348 | -3.70% | 24.1만 |
|---|
| 2026.09.23 | ₩389 | ₩389 | ₩348 | ₩362 | -6.90% | 75.1만 |
|---|
| 2026.09.22 | ₩402 | ₩402 | ₩375 | ₩375 | -6.67% | 14.3만 |
|---|
| 2026.09.21 | ₩375 | ₩402 | ₩375 | ₩389 | +3.57% | 35.7만 |
|---|
| 2026.09.18 | ₩415 | ₩415 | ₩375 | ₩389 | -6.45% | 57.7만 |
|---|
| 2026.09.17 | ₩442 | ₩442 | ₩429 | ₩429 | -3.03% | 24.4만 |
|---|
| 2026.09.16 | ₩456 | ₩456 | ₩415 | ₩442 | -2.94% | 25.6만 |
|---|
| 2026.09.15 | ₩456 | ₩456 | ₩442 | ₩442 | -2.94% | 36.4만 |
|---|
| 2026.09.14 | ₩9,112 | ₩9,380 | ₩8,576 | ₩8,844 | -2.94% | 2.5만 |
|---|
| 2026.09.11 | ₩496 | ₩549 | ₩482 | ₩496 | 0.00% | 320.7만 |
|---|
| 2026.09.10 | ₩482 | ₩482 | ₩442 | ₩442 | -8.33% | 14.6만 |
|---|
| 2026.09.09 | ₩496 | ₩496 | ₩482 | ₩482 | -2.70% | 10.8만 |
|---|
| 2026.09.08 | ₩482 | ₩496 | ₩469 | ₩482 | 0.00% | 27만 |
|---|
| 2026.09.04 | ₩509 | ₩509 | ₩482 | ₩482 | -5.26% | 6.2만 |
|---|
| 2026.09.03 | ₩509 | ₩509 | ₩482 | ₩496 | -2.63% | 13.3만 |
|---|
| 2026.09.02 | ₩509 | ₩523 | ₩496 | ₩509 | 0.00% | 11.6만 |
|---|
| 2026.09.01 | ₩496 | ₩509 | ₩482 | ₩496 | 0.00% | 9.2만 |
|---|
| 2026.08.31 | ₩496 | ₩496 | ₩482 | ₩496 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩509 | ₩523 | ₩509 | ₩509 | 0.00% | 18.2만 |
|---|
| 2026.08.27 | ₩509 | ₩523 | ₩496 | ₩509 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩523 | ₩523 | ₩509 | ₩509 | -2.56% | 3.6만 |
|---|
| 2026.08.25 | ₩509 | ₩523 | ₩509 | ₩509 | 0.00% | 5.8만 |
|---|
| 2026.08.24 | ₩523 | ₩536 | ₩496 | ₩523 | 0.00% | 20.2만 |
|---|
| 2026.08.21 | ₩536 | ₩536 | ₩509 | ₩523 | -2.50% | 11.4만 |
|---|
| 2026.08.20 | ₩536 | ₩536 | ₩509 | ₩523 | -2.50% | 8.1만 |
|---|
| 2026.08.19 | ₩536 | ₩536 | ₩523 | ₩523 | -2.50% | 5.5만 |
|---|
| 2026.08.18 | ₩523 | ₩536 | ₩509 | ₩536 | +2.56% | 10.8만 |
|---|
| 2026.08.17 | ₩509 | ₩536 | ₩509 | ₩523 | +2.63% | 6.7만 |
|---|
| 2026.08.14 | ₩549 | ₩549 | ₩509 | ₩509 | -7.32% | 6.7만 |
|---|
| 2026.08.13 | ₩509 | ₩549 | ₩509 | ₩536 | +5.26% | 20만 |
|---|
| 2026.08.12 | ₩523 | ₩523 | ₩509 | ₩509 | -2.56% | 14.3만 |
|---|
| 2026.08.11 | ₩10,184 | ₩10,720 | ₩10,184 | ₩10,452 | +2.63% | 3천 |
|---|
| 2026.08.10 | ₩523 | ₩523 | ₩509 | ₩509 | -2.56% | 10.7만 |
|---|
| 2026.08.07 | ₩10,452 | ₩10,720 | ₩10,184 | ₩10,452 | 0.00% | 3.3천 |
|---|
| 2026.08.06 | ₩523 | ₩549 | ₩496 | ₩509 | -2.56% | 12.7만 |
|---|
| 2026.08.05 | ₩536 | ₩549 | ₩509 | ₩523 | -2.50% | 15.4만 |
|---|
| 2026.08.04 | ₩10,452 | ₩10,988 | ₩9,916 | ₩10,452 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩482 | ₩523 | ₩482 | ₩509 | +5.56% | 14.5만 |
|---|
| 2026.07.31 | ₩509 | ₩536 | ₩509 | ₩509 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩496 | ₩523 | ₩496 | ₩509 | +2.70% | 7.7만 |
|---|
| 2026.07.29 | ₩10,452 | ₩10,452 | ₩9,916 | ₩10,184 | -2.56% | 9.4천 |
|---|
| 2026.07.28 | ₩509 | ₩536 | ₩496 | ₩523 | +2.63% | 11.1만 |
|---|
| 2026.07.27 | ₩509 | ₩536 | ₩509 | ₩509 | 0.00% | 17.1만 |
|---|
| 2026.07.24 | ₩523 | ₩549 | ₩509 | ₩509 | -2.56% | 22.7만 |
|---|
| 2026.07.23 | ₩536 | ₩549 | ₩509 | ₩523 | -2.50% | 31.2만 |
|---|
| 2026.07.22 | ₩523 | ₩549 | ₩509 | ₩523 | 0.00% | 31.2만 |
|---|
| 2026.07.21 | ₩536 | ₩549 | ₩509 | ₩536 | 0.00% | 28.8만 |
|---|
| 2026.07.20 | ₩536 | ₩549 | ₩509 | ₩549 | +2.50% | 24만 |
|---|
| 2026.07.17 | ₩563 | ₩576 | ₩536 | ₩549 | -2.38% | 39만 |
|---|
| 2026.07.16 | ₩590 | ₩603 | ₩590 | ₩590 | 0.00% | 20.1만 |
|---|
| 2026.07.15 | ₩590 | ₩603 | ₩576 | ₩590 | 0.00% | 22.1만 |
|---|
| 2026.07.14 | ₩616 | ₩616 | ₩576 | ₩576 | -6.52% | 31.8만 |
|---|
| 2026.07.13 | ₩563 | ₩603 | ₩563 | ₩603 | +7.14% | 46.1만 |
|---|
| 2026.07.10 | ₩563 | ₩576 | ₩549 | ₩563 | 0.00% | 19.2만 |
|---|
| 2026.07.09 | ₩563 | ₩576 | ₩549 | ₩563 | 0.00% | 10.7만 |
|---|
| 2026.07.08 | ₩576 | ₩590 | ₩563 | ₩576 | 0.00% | 29.1만 |
|---|
| 2026.07.07 | ₩576 | ₩603 | ₩576 | ₩603 | +4.65% | 39.5만 |
|---|
| 2026.07.06 | ₩563 | ₩603 | ₩563 | ₩590 | +4.76% | 58만 |
|---|
| 2026.07.02 | ₩576 | ₩590 | ₩549 | ₩563 | -2.33% | 76.3만 |
|---|
| 2026.07.01 | ₩549 | ₩590 | ₩549 | ₩576 | +4.88% | 82.2만 |
|---|
| 2026.06.30 | ₩549 | ₩576 | ₩523 | ₩563 | +2.44% | 66.2만 |
|---|
| 2026.06.29 | ₩509 | ₩563 | ₩509 | ₩549 | +7.89% | 42.3만 |
|---|
| 2026.06.26 | ₩523 | ₩536 | ₩509 | ₩523 | 0.00% | 32만 |
|---|
| 2026.06.25 | ₩509 | ₩549 | ₩496 | ₩549 | +7.89% | 79.3만 |
|---|
| 2026.06.24 | ₩536 | ₩536 | ₩509 | ₩523 | -2.50% | 29.2만 |
|---|
| 2026.06.23 | ₩509 | ₩536 | ₩496 | ₩523 | +2.63% | 45.9만 |
|---|
| 2026.06.22 | ₩496 | ₩509 | ₩496 | ₩509 | +2.70% | 34.1만 |
|---|
| 2026.06.18 | ₩509 | ₩509 | ₩496 | ₩496 | -2.63% | 24만 |
|---|
| 2026.06.17 | ₩482 | ₩509 | ₩482 | ₩496 | +2.78% | 34.9만 |
|---|
| 2026.06.16 | ₩496 | ₩496 | ₩482 | ₩482 | -2.70% | 23.6만 |
|---|
| 2026.06.15 | ₩482 | ₩523 | ₩482 | ₩496 | +2.78% | 22.8만 |
|---|
| 2026.06.12 | ₩482 | ₩496 | ₩469 | ₩482 | 0.00% | 38.9만 |
|---|
| 2026.06.11 | ₩469 | ₩496 | ₩469 | ₩482 | +2.86% | 42.7만 |
|---|
| 2026.06.10 | ₩482 | ₩496 | ₩469 | ₩482 | 0.00% | 36.4만 |
|---|
| 2026.06.09 | ₩482 | ₩496 | ₩469 | ₩496 | +2.78% | 51.4만 |
|---|
| 2026.06.08 | ₩509 | ₩523 | ₩482 | ₩496 | -2.63% | 59.8만 |
|---|
| 2026.06.05 | ₩523 | ₩536 | ₩496 | ₩509 | -2.56% | 58.5만 |
|---|
| 2026.06.04 | ₩549 | ₩549 | ₩523 | ₩523 | -4.88% | 83.7만 |
|---|
| 2026.06.03 | ₩563 | ₩563 | ₩523 | ₩549 | -2.38% | 70.7만 |
|---|
| 2026.06.02 | ₩549 | ₩563 | ₩536 | ₩563 | +2.44% | 152.4만 |
|---|
| 2026.06.01 | ₩576 | ₩590 | ₩523 | ₩536 | -6.98% | 218.7만 |
|---|
| 2026.05.29 | ₩590 | ₩590 | ₩576 | ₩590 | 0.00% | 67.9만 |
|---|
| 2026.05.28 | ₩603 | ₩603 | ₩563 | ₩590 | -2.22% | 205.6만 |
|---|
| 2026.05.27 | ₩616 | ₩616 | ₩576 | ₩576 | -6.52% | 215.8만 |
|---|
| 2026.05.26 | ₩657 | ₩657 | ₩603 | ₩603 | -8.16% | 93.7만 |
|---|
| 2026.05.22 | ₩657 | ₩657 | ₩643 | ₩657 | 0.00% | 36만 |
|---|
| 2026.05.21 | ₩630 | ₩643 | ₩616 | ₩643 | +2.13% | 25만 |
|---|
| 2026.05.20 | ₩643 | ₩657 | ₩616 | ₩630 | -2.08% | 85.5만 |
|---|
| 2026.05.19 | ₩670 | ₩724 | ₩657 | ₩670 | 0.00% | 91.9만 |
|---|
| 2026.05.18 | ₩683 | ₩683 | ₩643 | ₩657 | -3.92% | 107만 |
|---|
| 2026.05.15 | ₩603 | ₩750 | ₩603 | ₩697 | +15.56% | 240.6만 |
|---|
| 2026.05.14 | ₩616 | ₩616 | ₩603 | ₩603 | -2.17% | 57만 |
|---|
| 2026.05.13 | ₩630 | ₩630 | ₩616 | ₩616 | -2.13% | 60.2만 |
|---|
| 2026.05.12 | ₩590 | ₩643 | ₩590 | ₩630 | +6.82% | 124.3만 |
|---|
| 2026.05.11 | ₩576 | ₩616 | ₩576 | ₩590 | +2.33% | 70.6만 |
|---|
| 2026.05.08 | ₩576 | ₩603 | ₩563 | ₩603 | +4.65% | 47.9만 |
|---|
| 2026.05.07 | ₩576 | ₩590 | ₩563 | ₩576 | 0.00% | 151.5만 |
|---|
| 2026.05.06 | ₩603 | ₩603 | ₩590 | ₩590 | -2.22% | 75.8만 |
|---|
| 2026.05.05 | ₩630 | ₩630 | ₩603 | ₩616 | -2.13% | 138.2만 |
|---|
| 2026.05.04 | ₩603 | ₩630 | ₩590 | ₩616 | +2.22% | 100.2만 |
|---|
| 2026.05.01 | ₩616 | ₩616 | ₩576 | ₩590 | -4.35% | 167만 |
|---|
| 2026.04.30 | ₩643 | ₩657 | ₩616 | ₩616 | -4.17% | 82.5만 |
|---|
| 2026.04.29 | ₩657 | ₩657 | ₩630 | ₩643 | -2.04% | 67.6만 |
|---|
| 2026.04.28 | ₩683 | ₩697 | ₩603 | ₩657 | -3.92% | 221.5만 |
|---|
| 2026.04.27 | ₩737 | ₩737 | ₩697 | ₩697 | -5.45% | 141만 |
|---|
| 2026.04.24 | ₩750 | ₩777 | ₩750 | ₩764 | +1.79% | 188.8만 |
|---|
| 2026.04.23 | ₩764 | ₩777 | ₩750 | ₩764 | 0.00% | 277.1만 |
|---|
| 2026.04.22 | ₩791 | ₩831 | ₩737 | ₩791 | 0.00% | 431.5만 |
|---|
| 2026.04.21 | ₩804 | ₩817 | ₩777 | ₩791 | -1.67% | 368.2만 |
|---|
| 2026.04.20 | ₩724 | ₩898 | ₩724 | ₩831 | +14.81% | 1364.3만 |
|---|
| 2026.04.17 | ₩724 | ₩817 | ₩697 | ₩777 | +7.41% | 1213.9만 |
|---|
| 2026.04.16 | ₩724 | ₩898 | ₩697 | ₩777 | +7.41% | 5360.4만 |
|---|
| 2026.04.15 | ₩1,353 | ₩1,407 | ₩710 | ₩724 | -46.53% | 7억 |
|---|
| 2026.04.14 | ₩415 | ₩429 | ₩402 | ₩415 | 0.00% | 58.4만 |
|---|
| 2026.04.13 | ₩429 | ₩429 | ₩389 | ₩415 | -3.12% | 86.7만 |
|---|
| 2026.04.10 | ₩429 | ₩442 | ₩402 | ₩415 | -3.12% | 89.5만 |
|---|
| 2026.04.09 | ₩456 | ₩456 | ₩429 | ₩429 | -5.88% | 101.6만 |
|---|
| 2026.04.08 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 79.5만 |
|---|
| 2026.04.07 | ₩482 | ₩482 | ₩456 | ₩482 | 0.00% | 46.1만 |
|---|
| 2026.04.06 | ₩509 | ₩509 | ₩482 | ₩482 | -5.26% | 23.1만 |
|---|
| 2026.04.02 | ₩482 | ₩496 | ₩469 | ₩482 | 0.00% | 28.4만 |
|---|
| 2026.04.01 | ₩482 | ₩523 | ₩469 | ₩496 | +2.78% | 50.8만 |
|---|
| 2026.03.31 | ₩469 | ₩482 | ₩456 | ₩469 | 0.00% | 72.5만 |
|---|
| 2026.03.30 | ₩469 | ₩482 | ₩469 | ₩469 | 0.00% | 57.5만 |
|---|
| 2026.03.27 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 44.7만 |
|---|
| 2026.03.26 | ₩496 | ₩509 | ₩469 | ₩482 | -2.70% | 63.7만 |
|---|
| 2026.03.25 | ₩496 | ₩509 | ₩482 | ₩496 | 0.00% | 63.3만 |
|---|
| 2026.03.24 | ₩496 | ₩509 | ₩469 | ₩482 | -2.70% | 165.8만 |
|---|
| 2026.03.23 | ₩523 | ₩523 | ₩496 | ₩523 | 0.00% | 80.3만 |
|---|
| 2026.03.20 | ₩536 | ₩549 | ₩509 | ₩523 | -2.50% | 143.9만 |
|---|
| 2026.03.19 | ₩563 | ₩563 | ₩523 | ₩549 | -2.38% | 129만 |
|---|
| 2026.03.18 | ₩536 | ₩603 | ₩536 | ₩563 | +5.00% | 235.6만 |
|---|
| 2026.03.17 | ₩563 | ₩563 | ₩536 | ₩549 | -2.38% | 413.1만 |
|---|
| 2026.03.16 | ₩657 | ₩657 | ₩576 | ₩630 | -4.08% | 705.6만 |
|---|
| 2026.03.13 | ₩737 | ₩750 | ₩616 | ₩643 | -12.73% | 4695.9만 |
|---|
| 2026.03.12 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,698 | ₩3,698 | ₩3,698 | ₩3,698 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩3,672 | ₩3,725 | ₩3,591 | ₩3,698 | +0.73% | 11.4만 |
|---|
| 2026.03.04 | ₩3,538 | ₩3,712 | ₩3,377 | ₩3,658 | +3.41% | 34.2만 |
|---|
| 2026.03.03 | ₩3,578 | ₩3,591 | ₩3,417 | ₩3,538 | -1.12% | 18만 |
|---|
| 2026.03.02 | ₩3,672 | ₩3,672 | ₩3,524 | ₩3,578 | -2.55% | 16.9만 |
|---|
| 2026.02.27 | ₩3,725 | ₩3,832 | ₩3,658 | ₩3,752 | +0.72% | 29.9만 |
|---|
| 2026.02.26 | ₩3,631 | ₩3,846 | ₩3,631 | ₩3,672 | +1.11% | 29.5만 |
|---|
| 2026.02.25 | ₩3,752 | ₩3,792 | ₩3,712 | ₩3,739 | -0.36% | 11.1만 |
|---|
| 2026.02.24 | ₩3,819 | ₩3,819 | ₩3,645 | ₩3,752 | -1.75% | 13.8만 |
|---|
| 2026.02.23 | ₩3,739 | ₩3,980 | ₩3,739 | ₩3,859 | +3.23% | 34.4만 |
|---|
| 2026.02.20 | ₩3,832 | ₩3,926 | ₩3,725 | ₩3,739 | -2.45% | 6.3만 |
|---|
| 2026.02.19 | ₩3,712 | ₩3,832 | ₩3,685 | ₩3,832 | +3.25% | 8.3만 |
|---|
| 2026.02.18 | ₩3,712 | ₩3,792 | ₩3,712 | ₩3,752 | +1.08% | 10.8만 |
|---|
| 2026.02.17 | ₩3,551 | ₩3,739 | ₩3,524 | ₩3,712 | +4.53% | 12.6만 |
|---|
| 2026.02.13 | ₩3,618 | ₩3,672 | ₩3,538 | ₩3,538 | -2.22% | 14.3만 |
|---|
| 2026.02.12 | ₩3,752 | ₩3,752 | ₩3,605 | ₩3,672 | -2.14% | 9.3만 |
|---|
| 2026.02.11 | ₩3,698 | ₩3,792 | ₩3,591 | ₩3,739 | +1.09% | 10.2만 |
|---|
| 2026.02.10 | ₩3,631 | ₩3,765 | ₩3,564 | ₩3,725 | +2.58% | 16.5만 |
|---|
| 2026.02.09 | ₩3,484 | ₩3,698 | ₩3,484 | ₩3,658 | +5.00% | 12.3만 |
|---|
| 2026.02.06 | ₩3,551 | ₩3,591 | ₩3,430 | ₩3,511 | -1.13% | 15.7만 |
|---|
| 2026.02.05 | ₩3,591 | ₩3,631 | ₩3,497 | ₩3,511 | -2.24% | 11만 |
|---|
| 2026.02.04 | ₩3,792 | ₩3,792 | ₩3,538 | ₩3,618 | -4.59% | 17.5만 |
|---|
| 2026.02.03 | ₩3,832 | ₩3,832 | ₩3,685 | ₩3,792 | -1.05% | 17.7만 |
|---|
| 2026.02.02 | ₩3,645 | ₩3,913 | ₩3,645 | ₩3,832 | +5.15% | 14.8만 |
|---|
| 2026.01.30 | ₩3,980 | ₩3,980 | ₩3,605 | ₩3,658 | -8.08% | 38.5만 |
|---|
| 2026.01.29 | ₩4,074 | ₩4,114 | ₩3,926 | ₩3,980 | -2.30% | 21.1만 |
|---|
| 2026.01.28 | ₩4,154 | ₩4,154 | ₩4,033 | ₩4,100 | -1.29% | 18.4만 |
|---|
| 2026.01.27 | ₩4,141 | ₩4,221 | ₩4,114 | ₩4,127 | -0.32% | 9.2만 |
|---|
| 2026.01.26 | ₩4,315 | ₩4,328 | ₩4,127 | ₩4,261 | -1.24% | 31.3만 |
|---|
| 2026.01.23 | ₩4,114 | ₩4,288 | ₩4,087 | ₩4,248 | +3.26% | 34.6만 |
|---|
| 2026.01.22 | ₩3,873 | ₩3,980 | ₩3,832 | ₩3,940 | +1.73% | 14.4만 |
|---|
| 2026.01.21 | ₩3,739 | ₩3,859 | ₩3,672 | ₩3,792 | +1.43% | 15.2만 |
|---|
| 2026.01.20 | ₩3,899 | ₩3,913 | ₩3,712 | ₩3,765 | -3.44% | 14.8만 |
|---|
| 2026.01.16 | ₩4,047 | ₩4,100 | ₩3,886 | ₩3,940 | -2.65% | 13만 |
|---|
| 2026.01.15 | ₩4,154 | ₩4,194 | ₩3,913 | ₩4,060 | -2.26% | 23.8만 |
|---|
| 2026.01.14 | ₩4,141 | ₩4,234 | ₩4,060 | ₩4,154 | +0.32% | 14.3만 |
|---|
| 2026.01.13 | ₩4,100 | ₩4,234 | ₩3,993 | ₩4,181 | +1.96% | 14.9만 |
|---|
| 2026.01.12 | ₩3,926 | ₩4,141 | ₩3,913 | ₩4,114 | +4.78% | 23만 |
|---|
| 2026.01.09 | ₩3,980 | ₩4,007 | ₩3,899 | ₩3,953 | -0.67% | 8.3만 |
|---|
| 2026.01.08 | ₩3,993 | ₩4,087 | ₩3,980 | ₩3,993 | 0.00% | 20.4만 |
|---|
| 2026.01.07 | ₩3,886 | ₩4,114 | ₩3,886 | ₩4,074 | +4.83% | 29만 |
|---|
| 2026.01.06 | ₩3,873 | ₩3,993 | ₩3,779 | ₩3,940 | +1.73% | 9.9만 |
|---|
| 2026.01.05 | ₩3,926 | ₩3,940 | ₩3,752 | ₩3,886 | -1.02% | 23만 |
|---|
| 2026.01.02 | ₩3,926 | ₩3,993 | ₩3,792 | ₩3,953 | +0.68% | 15.9만 |
|---|
| 2025.12.31 | ₩3,886 | ₩4,020 | ₩3,752 | ₩3,832 | -1.38% | 16.1만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,020 | ₩3,832 | ₩3,926 | -2.33% | 20.3만 |
|---|
| 2025.12.29 | ₩4,154 | ₩4,181 | ₩4,007 | ₩4,033 | -2.90% | 40.8만 |
|---|
| 2025.12.26 | ₩4,100 | ₩4,449 | ₩4,047 | ₩4,194 | +2.29% | 68.8만 |
|---|
| 2025.12.24 | ₩3,886 | ₩4,315 | ₩3,819 | ₩4,127 | +6.21% | 39.3만 |
|---|
| 2025.12.23 | ₩3,739 | ₩3,980 | ₩3,698 | ₩3,953 | +5.73% | 69.7만 |
|---|
| 2025.12.22 | ₩3,672 | ₩3,819 | ₩3,524 | ₩3,698 | +0.73% | 66.3만 |
|---|
| 2025.12.19 | ₩3,430 | ₩3,578 | ₩3,377 | ₩3,524 | +2.73% | 36만 |
|---|
| 2025.12.18 | ₩3,538 | ₩3,658 | ₩3,457 | ₩3,511 | -0.76% | 23.4만 |
|---|
| 2025.12.17 | ₩3,471 | ₩3,832 | ₩3,471 | ₩3,538 | +1.93% | 81.9만 |
|---|
| 2025.12.16 | ₩3,283 | ₩3,417 | ₩3,256 | ₩3,337 | +1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩3,404 | ₩3,484 | ₩3,243 | ₩3,270 | -3.94% | 34만 |
|---|
| 2025.12.12 | ₩3,524 | ₩3,551 | ₩3,323 | ₩3,457 | -1.90% | 41.8만 |
|---|
| 2025.12.11 | ₩3,350 | ₩3,591 | ₩3,296 | ₩3,524 | +5.20% | 74.4만 |
|---|
| 2025.12.10 | ₩3,015 | ₩3,524 | ₩3,015 | ₩3,350 | +11.11% | 103.3만 |
|---|
| 2025.12.09 | ₩2,988 | ₩3,162 | ₩2,827 | ₩3,015 | +0.90% | 123만 |
|---|
| 2025.12.08 | ₩2,680 | ₩4,730 | ₩2,680 | ₩3,042 | +13.50% | 2907.9만 |
|---|
| 2025.12.05 | ₩2,452 | ₩2,492 | ₩2,385 | ₩2,412 | -1.64% | 6만 |
|---|
| 2025.12.04 | ₩2,345 | ₩2,439 | ₩2,345 | ₩2,385 | +1.71% | 10.7만 |
|---|
| 2025.12.03 | ₩2,412 | ₩2,412 | ₩2,238 | ₩2,278 | -5.56% | 16.8만 |
|---|
| 2025.12.02 | ₩2,519 | ₩2,573 | ₩2,439 | ₩2,466 | -2.13% | 15.2만 |
|---|
| 2025.12.01 | ₩2,613 | ₩2,720 | ₩2,600 | ₩2,653 | +1.54% | 7.4만 |
|---|
| 2025.11.28 | ₩2,573 | ₩2,787 | ₩2,573 | ₩2,720 | +5.73% | 16.1만 |
|---|
| 2025.11.26 | ₩2,412 | ₩2,613 | ₩2,372 | ₩2,533 | +5.00% | 14.6만 |
|---|
| 2025.11.25 | ₩2,332 | ₩2,425 | ₩2,332 | ₩2,425 | +4.02% | 4.5만 |
|---|
| 2025.11.24 | ₩2,278 | ₩2,372 | ₩2,278 | ₩2,358 | +3.53% | 5.6만 |
|---|
| 2025.11.21 | ₩2,278 | ₩2,345 | ₩2,251 | ₩2,305 | +1.18% | 11.1만 |
|---|
| 2025.11.20 | ₩2,278 | ₩2,345 | ₩2,265 | ₩2,265 | -0.59% | 7.8만 |
|---|
| 2025.11.19 | ₩2,318 | ₩2,345 | ₩2,238 | ₩2,291 | -1.16% | 16.4만 |
|---|
| 2025.11.18 | ₩2,385 | ₩2,479 | ₩2,278 | ₩2,345 | -1.69% | 35만 |
|---|
| 2025.11.17 | ₩2,492 | ₩2,613 | ₩2,452 | ₩2,479 | -0.54% | 16.9만 |
|---|
| 2025.11.14 | ₩2,399 | ₩2,533 | ₩2,399 | ₩2,479 | +3.35% | 16.3만 |
|---|
| 2025.11.13 | ₩2,385 | ₩2,519 | ₩2,385 | ₩2,466 | +3.37% | 31만 |
|---|
| 2025.11.12 | ₩2,399 | ₩2,452 | ₩2,385 | ₩2,399 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩2,358 | ₩2,425 | ₩2,345 | ₩2,385 | +1.14% | 9.7만 |
|---|
| 2025.11.10 | ₩2,265 | ₩2,372 | ₩2,265 | ₩2,332 | +2.96% | 7.6만 |
|---|
| 2025.11.07 | ₩2,305 | ₩2,332 | ₩2,238 | ₩2,265 | -1.74% | 14.8만 |
|---|
| 2025.11.06 | ₩2,318 | ₩2,332 | ₩2,211 | ₩2,211 | -4.62% | 9.6만 |
|---|
| 2025.11.05 | ₩2,358 | ₩2,399 | ₩2,278 | ₩2,332 | -1.14% | 7.2만 |
|---|
| 2025.11.04 | ₩2,412 | ₩2,452 | ₩2,358 | ₩2,358 | -2.22% | 9.6만 |
|---|
| 2025.11.03 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,452 | -3.17% | 11.1만 |
|---|
| 2025.10.31 | ₩2,613 | ₩2,613 | ₩2,479 | ₩2,533 | -3.08% | 9.5만 |
|---|
| 2025.10.30 | ₩2,640 | ₩2,653 | ₩2,519 | ₩2,573 | -2.54% | 15.9만 |
|---|
| 2025.10.29 | ₩2,693 | ₩2,787 | ₩2,626 | ₩2,640 | -1.99% | 15.9만 |
|---|
| 2025.10.28 | ₩2,707 | ₩2,720 | ₩2,653 | ₩2,667 | -1.49% | 16.9만 |
|---|
| 2025.10.27 | ₩2,720 | ₩2,787 | ₩2,680 | ₩2,734 | +0.49% | 13.6만 |
|---|
| 2025.10.24 | ₩2,720 | ₩2,787 | ₩2,680 | ₩2,734 | +0.49% | 6.1만 |
|---|
| 2025.10.23 | ₩2,626 | ₩2,774 | ₩2,626 | ₩2,693 | +2.55% | 12.8만 |
|---|
| 2025.10.22 | ₩2,747 | ₩2,801 | ₩2,640 | ₩2,680 | -2.44% | 22.1만 |
|---|
| 2025.10.21 | ₩2,774 | ₩2,801 | ₩2,720 | ₩2,760 | -0.48% | 13.5만 |
|---|
| 2025.10.20 | ₩2,774 | ₩2,908 | ₩2,734 | ₩2,734 | -1.45% | 37.2만 |
|---|
| 2025.10.17 | ₩2,787 | ₩2,814 | ₩2,707 | ₩2,774 | -0.48% | 13.1만 |
|---|
| 2025.10.16 | ₩2,894 | ₩3,055 | ₩2,774 | ₩2,814 | -2.78% | 35.7만 |
|---|
| 2025.10.15 | ₩2,814 | ₩3,015 | ₩2,814 | ₩2,841 | +0.95% | 31.1만 |
|---|
| 2025.10.14 | ₩2,801 | ₩2,801 | ₩2,640 | ₩2,801 | 0.00% | 31.5만 |
|---|
| 2025.10.13 | ₩2,653 | ₩2,774 | ₩2,626 | ₩2,667 | +0.51% | 19.5만 |
|---|
| 2025.10.10 | ₩2,774 | ₩2,801 | ₩2,573 | ₩2,693 | -2.90% | 22.6만 |
|---|