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 | ₩5,074 | ₩5,074 | ₩4,753 | ₩4,860 | -4.22% | 2.3만 |
| 2026.10.08 | ₩5,382 | ₩5,489 | ₩5,088 | ₩5,141 | -4.48% | 1.5만 |
| 2026.10.07 | ₩5,730 | ₩5,770 | ₩5,409 | ₩5,436 | -5.14% | 9.6천 |
| 2026.10.06 | ₩5,811 | ₩6,038 | ₩5,757 | ₩5,811 | 0.00% | 1.2만 |
| 2026.10.05 | ₩5,824 | ₩6,025 | ₩5,596 | ₩5,717 | -1.84% | 2.5만 |
| 2026.10.02 | ₩6,172 | ₩6,172 | ₩5,583 | ₩5,824 | -5.64% | 4.9만 |
| 2026.10.01 | ₩6,293 | ₩6,293 | ₩6,065 | ₩6,078 | -3.40% | 1.1만 |
| 2026.09.30 | ₩6,413 | ₩6,413 | ₩6,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,226 |
| -2.92% |
| 1.1만 |
| 2026.09.29 | ₩6,520 | ₩6,520 | ₩6,159 | ₩6,306 | -3.29% | 3.4만 |
|---|
| 2026.09.25 | ₩375 | ₩375 | ₩348 | ₩348 | -7.14% | 64.9만 |
|---|
| 2026.09.24 | ₩361 | ₩361 | ₩348 | ₩348 | -3.70% | 24.1만 |
|---|
| 2026.09.23 | ₩388 | ₩388 | ₩348 | ₩361 | -6.90% | 75.1만 |
|---|
| 2026.09.22 | ₩402 | ₩402 | ₩375 | ₩375 | -6.67% | 14.3만 |
|---|
| 2026.09.21 | ₩375 | ₩402 | ₩375 | ₩388 | +3.57% | 35.7만 |
|---|
| 2026.09.18 | ₩415 | ₩415 | ₩375 | ₩388 | -6.45% | 57.7만 |
|---|
| 2026.09.17 | ₩442 | ₩442 | ₩428 | ₩428 | -3.03% | 24.4만 |
|---|
| 2026.09.16 | ₩455 | ₩455 | ₩415 | ₩442 | -2.94% | 25.6만 |
|---|
| 2026.09.15 | ₩455 | ₩455 | ₩442 | ₩442 | -2.94% | 36.4만 |
|---|
| 2026.09.14 | ₩9,104 | ₩9,372 | ₩8,569 | ₩8,836 | -2.94% | 2.5만 |
|---|
| 2026.09.11 | ₩495 | ₩549 | ₩482 | ₩495 | 0.00% | 320.7만 |
|---|
| 2026.09.10 | ₩482 | ₩482 | ₩442 | ₩442 | -8.33% | 14.6만 |
|---|
| 2026.09.09 | ₩495 | ₩495 | ₩482 | ₩482 | -2.70% | 10.8만 |
|---|
| 2026.09.08 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 27만 |
|---|
| 2026.09.04 | ₩509 | ₩509 | ₩482 | ₩482 | -5.26% | 6.2만 |
|---|
| 2026.09.03 | ₩509 | ₩509 | ₩482 | ₩495 | -2.63% | 13.3만 |
|---|
| 2026.09.02 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 11.6만 |
|---|
| 2026.09.01 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 9.2만 |
|---|
| 2026.08.31 | ₩495 | ₩495 | ₩482 | ₩495 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 18.2만 |
|---|
| 2026.08.27 | ₩509 | ₩522 | ₩495 | ₩509 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 3.6만 |
|---|
| 2026.08.25 | ₩509 | ₩522 | ₩509 | ₩509 | 0.00% | 5.8만 |
|---|
| 2026.08.24 | ₩522 | ₩536 | ₩495 | ₩522 | 0.00% | 20.2만 |
|---|
| 2026.08.21 | ₩536 | ₩536 | ₩509 | ₩522 | -2.50% | 11.4만 |
|---|
| 2026.08.20 | ₩536 | ₩536 | ₩509 | ₩522 | -2.50% | 8.1만 |
|---|
| 2026.08.19 | ₩536 | ₩536 | ₩522 | ₩522 | -2.50% | 5.5만 |
|---|
| 2026.08.18 | ₩522 | ₩536 | ₩509 | ₩536 | +2.56% | 10.8만 |
|---|
| 2026.08.17 | ₩509 | ₩536 | ₩509 | ₩522 | +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 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 14.3만 |
|---|
| 2026.08.11 | ₩10,175 | ₩10,711 | ₩10,175 | ₩10,443 | +2.63% | 3천 |
|---|
| 2026.08.10 | ₩522 | ₩522 | ₩509 | ₩509 | -2.56% | 10.7만 |
|---|
| 2026.08.07 | ₩10,443 | ₩10,711 | ₩10,175 | ₩10,443 | 0.00% | 3.3천 |
|---|
| 2026.08.06 | ₩522 | ₩549 | ₩495 | ₩509 | -2.56% | 12.7만 |
|---|
| 2026.08.05 | ₩536 | ₩549 | ₩509 | ₩522 | -2.50% | 15.4만 |
|---|
| 2026.08.04 | ₩10,443 | ₩10,978 | ₩9,907 | ₩10,443 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩482 | ₩522 | ₩482 | ₩509 | +5.56% | 14.5만 |
|---|
| 2026.07.31 | ₩509 | ₩536 | ₩509 | ₩509 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩495 | ₩522 | ₩495 | ₩509 | +2.70% | 7.7만 |
|---|
| 2026.07.29 | ₩10,443 | ₩10,443 | ₩9,907 | ₩10,175 | -2.56% | 9.4천 |
|---|
| 2026.07.28 | ₩509 | ₩536 | ₩495 | ₩522 | +2.63% | 11.1만 |
|---|
| 2026.07.27 | ₩509 | ₩536 | ₩509 | ₩509 | 0.00% | 17.1만 |
|---|
| 2026.07.24 | ₩522 | ₩549 | ₩509 | ₩509 | -2.56% | 22.7만 |
|---|
| 2026.07.23 | ₩536 | ₩549 | ₩509 | ₩522 | -2.50% | 31.2만 |
|---|
| 2026.07.22 | ₩522 | ₩549 | ₩509 | ₩522 | 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 | ₩562 | ₩576 | ₩536 | ₩549 | -2.38% | 39만 |
|---|
| 2026.07.16 | ₩589 | ₩602 | ₩589 | ₩589 | 0.00% | 20.1만 |
|---|
| 2026.07.15 | ₩589 | ₩602 | ₩576 | ₩589 | 0.00% | 22.1만 |
|---|
| 2026.07.14 | ₩616 | ₩616 | ₩576 | ₩576 | -6.52% | 31.8만 |
|---|
| 2026.07.13 | ₩562 | ₩602 | ₩562 | ₩602 | +7.14% | 46.1만 |
|---|
| 2026.07.10 | ₩562 | ₩576 | ₩549 | ₩562 | 0.00% | 19.2만 |
|---|
| 2026.07.09 | ₩562 | ₩576 | ₩549 | ₩562 | 0.00% | 10.7만 |
|---|
| 2026.07.08 | ₩576 | ₩589 | ₩562 | ₩576 | 0.00% | 29.1만 |
|---|
| 2026.07.07 | ₩576 | ₩602 | ₩576 | ₩602 | +4.65% | 39.5만 |
|---|
| 2026.07.06 | ₩562 | ₩602 | ₩562 | ₩589 | +4.76% | 58만 |
|---|
| 2026.07.02 | ₩576 | ₩589 | ₩549 | ₩562 | -2.33% | 76.3만 |
|---|
| 2026.07.01 | ₩549 | ₩589 | ₩549 | ₩576 | +4.88% | 82.2만 |
|---|
| 2026.06.30 | ₩549 | ₩576 | ₩522 | ₩562 | +2.44% | 66.2만 |
|---|
| 2026.06.29 | ₩509 | ₩562 | ₩509 | ₩549 | +7.89% | 42.3만 |
|---|
| 2026.06.26 | ₩522 | ₩536 | ₩509 | ₩522 | 0.00% | 32만 |
|---|
| 2026.06.25 | ₩509 | ₩549 | ₩495 | ₩549 | +7.89% | 79.3만 |
|---|
| 2026.06.24 | ₩536 | ₩536 | ₩509 | ₩522 | -2.50% | 29.2만 |
|---|
| 2026.06.23 | ₩509 | ₩536 | ₩495 | ₩522 | +2.63% | 45.9만 |
|---|
| 2026.06.22 | ₩495 | ₩509 | ₩495 | ₩509 | +2.70% | 34.1만 |
|---|
| 2026.06.18 | ₩509 | ₩509 | ₩495 | ₩495 | -2.63% | 24만 |
|---|
| 2026.06.17 | ₩482 | ₩509 | ₩482 | ₩495 | +2.78% | 34.9만 |
|---|
| 2026.06.16 | ₩495 | ₩495 | ₩482 | ₩482 | -2.70% | 23.6만 |
|---|
| 2026.06.15 | ₩482 | ₩522 | ₩482 | ₩495 | +2.78% | 22.8만 |
|---|
| 2026.06.12 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 38.9만 |
|---|
| 2026.06.11 | ₩469 | ₩495 | ₩469 | ₩482 | +2.86% | 42.7만 |
|---|
| 2026.06.10 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 36.4만 |
|---|
| 2026.06.09 | ₩482 | ₩495 | ₩469 | ₩495 | +2.78% | 51.4만 |
|---|
| 2026.06.08 | ₩509 | ₩522 | ₩482 | ₩495 | -2.63% | 59.8만 |
|---|
| 2026.06.05 | ₩522 | ₩536 | ₩495 | ₩509 | -2.56% | 58.5만 |
|---|
| 2026.06.04 | ₩549 | ₩549 | ₩522 | ₩522 | -4.88% | 83.7만 |
|---|
| 2026.06.03 | ₩562 | ₩562 | ₩522 | ₩549 | -2.38% | 70.7만 |
|---|
| 2026.06.02 | ₩549 | ₩562 | ₩536 | ₩562 | +2.44% | 152.4만 |
|---|
| 2026.06.01 | ₩576 | ₩589 | ₩522 | ₩536 | -6.98% | 218.7만 |
|---|
| 2026.05.29 | ₩589 | ₩589 | ₩576 | ₩589 | 0.00% | 67.9만 |
|---|
| 2026.05.28 | ₩602 | ₩602 | ₩562 | ₩589 | -2.22% | 205.6만 |
|---|
| 2026.05.27 | ₩616 | ₩616 | ₩576 | ₩576 | -6.52% | 215.8만 |
|---|
| 2026.05.26 | ₩656 | ₩656 | ₩602 | ₩602 | -8.16% | 93.7만 |
|---|
| 2026.05.22 | ₩656 | ₩656 | ₩643 | ₩656 | 0.00% | 36만 |
|---|
| 2026.05.21 | ₩629 | ₩643 | ₩616 | ₩643 | +2.13% | 25만 |
|---|
| 2026.05.20 | ₩643 | ₩656 | ₩616 | ₩629 | -2.08% | 85.5만 |
|---|
| 2026.05.19 | ₩669 | ₩723 | ₩656 | ₩669 | 0.00% | 91.9만 |
|---|
| 2026.05.18 | ₩683 | ₩683 | ₩643 | ₩656 | -3.92% | 107만 |
|---|
| 2026.05.15 | ₩602 | ₩750 | ₩602 | ₩696 | +15.56% | 240.6만 |
|---|
| 2026.05.14 | ₩616 | ₩616 | ₩602 | ₩602 | -2.17% | 57만 |
|---|
| 2026.05.13 | ₩629 | ₩629 | ₩616 | ₩616 | -2.13% | 60.2만 |
|---|
| 2026.05.12 | ₩589 | ₩643 | ₩589 | ₩629 | +6.82% | 124.3만 |
|---|
| 2026.05.11 | ₩576 | ₩616 | ₩576 | ₩589 | +2.33% | 70.6만 |
|---|
| 2026.05.08 | ₩576 | ₩602 | ₩562 | ₩602 | +4.65% | 47.9만 |
|---|
| 2026.05.07 | ₩576 | ₩589 | ₩562 | ₩576 | 0.00% | 151.5만 |
|---|
| 2026.05.06 | ₩602 | ₩602 | ₩589 | ₩589 | -2.22% | 75.8만 |
|---|
| 2026.05.05 | ₩629 | ₩629 | ₩602 | ₩616 | -2.13% | 138.2만 |
|---|
| 2026.05.04 | ₩602 | ₩629 | ₩589 | ₩616 | +2.22% | 100.2만 |
|---|
| 2026.05.01 | ₩616 | ₩616 | ₩576 | ₩589 | -4.35% | 167만 |
|---|
| 2026.04.30 | ₩643 | ₩656 | ₩616 | ₩616 | -4.17% | 82.5만 |
|---|
| 2026.04.29 | ₩656 | ₩656 | ₩629 | ₩643 | -2.04% | 67.6만 |
|---|
| 2026.04.28 | ₩683 | ₩696 | ₩602 | ₩656 | -3.92% | 221.5만 |
|---|
| 2026.04.27 | ₩736 | ₩736 | ₩696 | ₩696 | -5.45% | 141만 |
|---|
| 2026.04.24 | ₩750 | ₩777 | ₩750 | ₩763 | +1.79% | 188.8만 |
|---|
| 2026.04.23 | ₩763 | ₩777 | ₩750 | ₩763 | 0.00% | 277.1만 |
|---|
| 2026.04.22 | ₩790 | ₩830 | ₩736 | ₩790 | 0.00% | 431.5만 |
|---|
| 2026.04.21 | ₩803 | ₩817 | ₩777 | ₩790 | -1.67% | 368.2만 |
|---|
| 2026.04.20 | ₩723 | ₩897 | ₩723 | ₩830 | +14.81% | 1364.3만 |
|---|
| 2026.04.17 | ₩723 | ₩817 | ₩696 | ₩777 | +7.41% | 1213.9만 |
|---|
| 2026.04.16 | ₩723 | ₩897 | ₩696 | ₩777 | +7.41% | 5360.4만 |
|---|
| 2026.04.15 | ₩1,352 | ₩1,406 | ₩710 | ₩723 | -46.53% | 7억 |
|---|
| 2026.04.14 | ₩415 | ₩428 | ₩402 | ₩415 | 0.00% | 58.4만 |
|---|
| 2026.04.13 | ₩428 | ₩428 | ₩388 | ₩415 | -3.12% | 86.7만 |
|---|
| 2026.04.10 | ₩428 | ₩442 | ₩402 | ₩415 | -3.12% | 89.5만 |
|---|
| 2026.04.09 | ₩455 | ₩455 | ₩428 | ₩428 | -5.88% | 101.6만 |
|---|
| 2026.04.08 | ₩495 | ₩495 | ₩469 | ₩469 | -5.41% | 79.5만 |
|---|
| 2026.04.07 | ₩482 | ₩482 | ₩455 | ₩482 | 0.00% | 46.1만 |
|---|
| 2026.04.06 | ₩509 | ₩509 | ₩482 | ₩482 | -5.26% | 23.1만 |
|---|
| 2026.04.02 | ₩482 | ₩495 | ₩469 | ₩482 | 0.00% | 28.4만 |
|---|
| 2026.04.01 | ₩482 | ₩522 | ₩469 | ₩495 | +2.78% | 50.8만 |
|---|
| 2026.03.31 | ₩469 | ₩482 | ₩455 | ₩469 | 0.00% | 72.5만 |
|---|
| 2026.03.30 | ₩469 | ₩482 | ₩469 | ₩469 | 0.00% | 57.5만 |
|---|
| 2026.03.27 | ₩495 | ₩495 | ₩469 | ₩469 | -5.41% | 44.7만 |
|---|
| 2026.03.26 | ₩495 | ₩509 | ₩469 | ₩482 | -2.70% | 63.7만 |
|---|
| 2026.03.25 | ₩495 | ₩509 | ₩482 | ₩495 | 0.00% | 63.3만 |
|---|
| 2026.03.24 | ₩495 | ₩509 | ₩469 | ₩482 | -2.70% | 165.8만 |
|---|
| 2026.03.23 | ₩522 | ₩522 | ₩495 | ₩522 | 0.00% | 80.3만 |
|---|
| 2026.03.20 | ₩536 | ₩549 | ₩509 | ₩522 | -2.50% | 143.9만 |
|---|
| 2026.03.19 | ₩562 | ₩562 | ₩522 | ₩549 | -2.38% | 129만 |
|---|
| 2026.03.18 | ₩536 | ₩602 | ₩536 | ₩562 | +5.00% | 235.6만 |
|---|
| 2026.03.17 | ₩562 | ₩562 | ₩536 | ₩549 | -2.38% | 413.1만 |
|---|
| 2026.03.16 | ₩656 | ₩656 | ₩576 | ₩629 | -4.08% | 705.6만 |
|---|
| 2026.03.13 | ₩736 | ₩750 | ₩616 | ₩643 | -12.73% | 4695.9만 |
|---|
| 2026.03.12 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,695 | ₩3,695 | ₩3,695 | ₩3,695 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩3,668 | ₩3,722 | ₩3,588 | ₩3,695 | +0.73% | 11.4만 |
|---|
| 2026.03.04 | ₩3,535 | ₩3,709 | ₩3,374 | ₩3,655 | +3.41% | 34.2만 |
|---|
| 2026.03.03 | ₩3,575 | ₩3,588 | ₩3,414 | ₩3,535 | -1.12% | 18만 |
|---|
| 2026.03.02 | ₩3,668 | ₩3,668 | ₩3,521 | ₩3,575 | -2.55% | 16.9만 |
|---|
| 2026.02.27 | ₩3,722 | ₩3,829 | ₩3,655 | ₩3,749 | +0.72% | 29.9만 |
|---|
| 2026.02.26 | ₩3,628 | ₩3,842 | ₩3,628 | ₩3,668 | +1.11% | 29.5만 |
|---|
| 2026.02.25 | ₩3,749 | ₩3,789 | ₩3,709 | ₩3,735 | -0.36% | 11.1만 |
|---|
| 2026.02.24 | ₩3,816 | ₩3,816 | ₩3,642 | ₩3,749 | -1.75% | 13.8만 |
|---|
| 2026.02.23 | ₩3,735 | ₩3,976 | ₩3,735 | ₩3,856 | +3.23% | 34.4만 |
|---|
| 2026.02.20 | ₩3,829 | ₩3,923 | ₩3,722 | ₩3,735 | -2.45% | 6.3만 |
|---|
| 2026.02.19 | ₩3,709 | ₩3,829 | ₩3,682 | ₩3,829 | +3.25% | 8.3만 |
|---|
| 2026.02.18 | ₩3,709 | ₩3,789 | ₩3,709 | ₩3,749 | +1.08% | 10.8만 |
|---|
| 2026.02.17 | ₩3,548 | ₩3,735 | ₩3,521 | ₩3,709 | +4.53% | 12.6만 |
|---|
| 2026.02.13 | ₩3,615 | ₩3,668 | ₩3,535 | ₩3,535 | -2.22% | 14.3만 |
|---|
| 2026.02.12 | ₩3,749 | ₩3,749 | ₩3,601 | ₩3,668 | -2.14% | 9.3만 |
|---|
| 2026.02.11 | ₩3,695 | ₩3,789 | ₩3,588 | ₩3,735 | +1.09% | 10.2만 |
|---|
| 2026.02.10 | ₩3,628 | ₩3,762 | ₩3,561 | ₩3,722 | +2.58% | 16.5만 |
|---|
| 2026.02.09 | ₩3,481 | ₩3,695 | ₩3,481 | ₩3,655 | +5.00% | 12.3만 |
|---|
| 2026.02.06 | ₩3,548 | ₩3,588 | ₩3,427 | ₩3,508 | -1.13% | 15.7만 |
|---|
| 2026.02.05 | ₩3,588 | ₩3,628 | ₩3,494 | ₩3,508 | -2.24% | 11만 |
|---|
| 2026.02.04 | ₩3,789 | ₩3,789 | ₩3,535 | ₩3,615 | -4.59% | 17.5만 |
|---|
| 2026.02.03 | ₩3,829 | ₩3,829 | ₩3,682 | ₩3,789 | -1.05% | 17.7만 |
|---|
| 2026.02.02 | ₩3,642 | ₩3,909 | ₩3,642 | ₩3,829 | +5.15% | 14.8만 |
|---|
| 2026.01.30 | ₩3,976 | ₩3,976 | ₩3,601 | ₩3,655 | -8.08% | 38.5만 |
|---|
| 2026.01.29 | ₩4,070 | ₩4,110 | ₩3,923 | ₩3,976 | -2.30% | 21.1만 |
|---|
| 2026.01.28 | ₩4,150 | ₩4,150 | ₩4,030 | ₩4,097 | -1.29% | 18.4만 |
|---|
| 2026.01.27 | ₩4,137 | ₩4,217 | ₩4,110 | ₩4,124 | -0.32% | 9.2만 |
|---|
| 2026.01.26 | ₩4,311 | ₩4,324 | ₩4,124 | ₩4,258 | -1.24% | 31.3만 |
|---|
| 2026.01.23 | ₩4,110 | ₩4,284 | ₩4,083 | ₩4,244 | +3.26% | 34.6만 |
|---|
| 2026.01.22 | ₩3,869 | ₩3,976 | ₩3,829 | ₩3,936 | +1.73% | 14.4만 |
|---|
| 2026.01.21 | ₩3,735 | ₩3,856 | ₩3,668 | ₩3,789 | +1.43% | 15.2만 |
|---|
| 2026.01.20 | ₩3,896 | ₩3,909 | ₩3,709 | ₩3,762 | -3.44% | 14.8만 |
|---|
| 2026.01.16 | ₩4,043 | ₩4,097 | ₩3,883 | ₩3,936 | -2.65% | 13만 |
|---|
| 2026.01.15 | ₩4,150 | ₩4,191 | ₩3,909 | ₩4,057 | -2.26% | 23.8만 |
|---|
| 2026.01.14 | ₩4,137 | ₩4,231 | ₩4,057 | ₩4,150 | +0.32% | 14.3만 |
|---|
| 2026.01.13 | ₩4,097 | ₩4,231 | ₩3,990 | ₩4,177 | +1.96% | 14.9만 |
|---|
| 2026.01.12 | ₩3,923 | ₩4,137 | ₩3,909 | ₩4,110 | +4.78% | 23만 |
|---|
| 2026.01.09 | ₩3,976 | ₩4,003 | ₩3,896 | ₩3,950 | -0.67% | 8.3만 |
|---|
| 2026.01.08 | ₩3,990 | ₩4,083 | ₩3,976 | ₩3,990 | 0.00% | 20.4만 |
|---|
| 2026.01.07 | ₩3,883 | ₩4,110 | ₩3,883 | ₩4,070 | +4.83% | 29만 |
|---|
| 2026.01.06 | ₩3,869 | ₩3,990 | ₩3,776 | ₩3,936 | +1.73% | 9.9만 |
|---|
| 2026.01.05 | ₩3,923 | ₩3,936 | ₩3,749 | ₩3,883 | -1.02% | 23만 |
|---|
| 2026.01.02 | ₩3,923 | ₩3,990 | ₩3,789 | ₩3,950 | +0.68% | 15.9만 |
|---|
| 2025.12.31 | ₩3,883 | ₩4,017 | ₩3,749 | ₩3,829 | -1.38% | 16.1만 |
|---|
| 2025.12.30 | ₩4,017 | ₩4,017 | ₩3,829 | ₩3,923 | -2.33% | 20.3만 |
|---|
| 2025.12.29 | ₩4,150 | ₩4,177 | ₩4,003 | ₩4,030 | -2.90% | 40.8만 |
|---|
| 2025.12.26 | ₩4,097 | ₩4,445 | ₩4,043 | ₩4,191 | +2.29% | 68.8만 |
|---|
| 2025.12.24 | ₩3,883 | ₩4,311 | ₩3,816 | ₩4,124 | +6.21% | 39.3만 |
|---|
| 2025.12.23 | ₩3,735 | ₩3,976 | ₩3,695 | ₩3,950 | +5.73% | 69.7만 |
|---|
| 2025.12.22 | ₩3,668 | ₩3,816 | ₩3,521 | ₩3,695 | +0.73% | 66.3만 |
|---|
| 2025.12.19 | ₩3,427 | ₩3,575 | ₩3,374 | ₩3,521 | +2.73% | 36만 |
|---|
| 2025.12.18 | ₩3,535 | ₩3,655 | ₩3,454 | ₩3,508 | -0.76% | 23.4만 |
|---|
| 2025.12.17 | ₩3,468 | ₩3,829 | ₩3,468 | ₩3,535 | +1.93% | 81.9만 |
|---|
| 2025.12.16 | ₩3,280 | ₩3,414 | ₩3,253 | ₩3,334 | +1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩3,401 | ₩3,481 | ₩3,240 | ₩3,267 | -3.94% | 34만 |
|---|
| 2025.12.12 | ₩3,521 | ₩3,548 | ₩3,320 | ₩3,454 | -1.90% | 41.8만 |
|---|
| 2025.12.11 | ₩3,347 | ₩3,588 | ₩3,294 | ₩3,521 | +5.20% | 74.4만 |
|---|
| 2025.12.10 | ₩3,012 | ₩3,521 | ₩3,012 | ₩3,347 | +11.11% | 103.3만 |
|---|
| 2025.12.09 | ₩2,986 | ₩3,160 | ₩2,825 | ₩3,012 | +0.90% | 123만 |
|---|
| 2025.12.08 | ₩2,678 | ₩4,726 | ₩2,678 | ₩3,039 | +13.50% | 2907.9만 |
|---|
| 2025.12.05 | ₩2,450 | ₩2,490 | ₩2,383 | ₩2,410 | -1.64% | 6만 |
|---|
| 2025.12.04 | ₩2,343 | ₩2,437 | ₩2,343 | ₩2,383 | +1.71% | 10.7만 |
|---|
| 2025.12.03 | ₩2,410 | ₩2,410 | ₩2,236 | ₩2,276 | -5.56% | 16.8만 |
|---|
| 2025.12.02 | ₩2,517 | ₩2,571 | ₩2,437 | ₩2,463 | -2.13% | 15.2만 |
|---|
| 2025.12.01 | ₩2,611 | ₩2,718 | ₩2,597 | ₩2,651 | +1.54% | 7.4만 |
|---|
| 2025.11.28 | ₩2,571 | ₩2,785 | ₩2,571 | ₩2,718 | +5.73% | 16.1만 |
|---|
| 2025.11.26 | ₩2,410 | ₩2,611 | ₩2,370 | ₩2,530 | +5.00% | 14.6만 |
|---|
| 2025.11.25 | ₩2,330 | ₩2,423 | ₩2,330 | ₩2,423 | +4.02% | 4.5만 |
|---|
| 2025.11.24 | ₩2,276 | ₩2,370 | ₩2,276 | ₩2,356 | +3.53% | 5.6만 |
|---|
| 2025.11.21 | ₩2,276 | ₩2,343 | ₩2,249 | ₩2,303 | +1.18% | 11.1만 |
|---|
| 2025.11.20 | ₩2,276 | ₩2,343 | ₩2,263 | ₩2,263 | -0.59% | 7.8만 |
|---|
| 2025.11.19 | ₩2,316 | ₩2,343 | ₩2,236 | ₩2,289 | -1.16% | 16.4만 |
|---|
| 2025.11.18 | ₩2,383 | ₩2,477 | ₩2,276 | ₩2,343 | -1.69% | 35만 |
|---|
| 2025.11.17 | ₩2,490 | ₩2,611 | ₩2,450 | ₩2,477 | -0.54% | 16.9만 |
|---|
| 2025.11.14 | ₩2,397 | ₩2,530 | ₩2,397 | ₩2,477 | +3.35% | 16.3만 |
|---|
| 2025.11.13 | ₩2,383 | ₩2,517 | ₩2,383 | ₩2,463 | +3.37% | 31만 |
|---|
| 2025.11.12 | ₩2,397 | ₩2,450 | ₩2,383 | ₩2,397 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩2,356 | ₩2,423 | ₩2,343 | ₩2,383 | +1.14% | 9.7만 |
|---|
| 2025.11.10 | ₩2,263 | ₩2,370 | ₩2,263 | ₩2,330 | +2.96% | 7.6만 |
|---|
| 2025.11.07 | ₩2,303 | ₩2,330 | ₩2,236 | ₩2,263 | -1.74% | 14.8만 |
|---|
| 2025.11.06 | ₩2,316 | ₩2,330 | ₩2,209 | ₩2,209 | -4.62% | 9.6만 |
|---|
| 2025.11.05 | ₩2,356 | ₩2,397 | ₩2,276 | ₩2,330 | -1.14% | 7.2만 |
|---|
| 2025.11.04 | ₩2,410 | ₩2,450 | ₩2,356 | ₩2,356 | -2.22% | 9.6만 |
|---|
| 2025.11.03 | ₩2,530 | ₩2,530 | ₩2,410 | ₩2,450 | -3.17% | 11.1만 |
|---|
| 2025.10.31 | ₩2,611 | ₩2,611 | ₩2,477 | ₩2,530 | -3.08% | 9.5만 |
|---|
| 2025.10.30 | ₩2,638 | ₩2,651 | ₩2,517 | ₩2,571 | -2.54% | 15.9만 |
|---|
| 2025.10.29 | ₩2,691 | ₩2,785 | ₩2,624 | ₩2,638 | -1.99% | 15.9만 |
|---|
| 2025.10.28 | ₩2,704 | ₩2,718 | ₩2,651 | ₩2,664 | -1.49% | 16.9만 |
|---|
| 2025.10.27 | ₩2,718 | ₩2,785 | ₩2,678 | ₩2,731 | +0.49% | 13.6만 |
|---|
| 2025.10.24 | ₩2,718 | ₩2,785 | ₩2,678 | ₩2,731 | +0.49% | 6.1만 |
|---|
| 2025.10.23 | ₩2,624 | ₩2,771 | ₩2,624 | ₩2,691 | +2.55% | 12.8만 |
|---|
| 2025.10.22 | ₩2,745 | ₩2,798 | ₩2,638 | ₩2,678 | -2.44% | 22.1만 |
|---|
| 2025.10.21 | ₩2,771 | ₩2,798 | ₩2,718 | ₩2,758 | -0.48% | 13.5만 |
|---|
| 2025.10.20 | ₩2,771 | ₩2,905 | ₩2,731 | ₩2,731 | -1.45% | 37.2만 |
|---|
| 2025.10.17 | ₩2,785 | ₩2,812 | ₩2,704 | ₩2,771 | -0.48% | 13.1만 |
|---|
| 2025.10.16 | ₩2,892 | ₩3,053 | ₩2,771 | ₩2,812 | -2.78% | 35.7만 |
|---|
| 2025.10.15 | ₩2,812 | ₩3,012 | ₩2,812 | ₩2,838 | +0.95% | 31.1만 |
|---|
| 2025.10.14 | ₩2,798 | ₩2,798 | ₩2,638 | ₩2,798 | 0.00% | 31.5만 |
|---|
| 2025.10.13 | ₩2,651 | ₩2,771 | ₩2,624 | ₩2,664 | +0.51% | 19.5만 |
|---|
| 2025.10.10 | ₩2,771 | ₩2,798 | ₩2,571 | ₩2,691 | -2.90% | 22.6만 |
|---|