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 | ₩5,083 | ₩5,083 | ₩4,761 | ₩4,868 | -4.22% | 2.3만 |
| 2026.10.08 | ₩5,391 | ₩5,498 | ₩5,096 | ₩5,150 | -4.48% | 1.5만 |
| 2026.10.07 | ₩5,740 | ₩5,780 | ₩5,418 | ₩5,445 | -5.14% | 9.6천 |
| 2026.10.06 | ₩5,820 | ₩6,048 | ₩5,767 | ₩5,820 | 0.00% | 1.2만 |
| 2026.10.05 | ₩5,834 | ₩6,035 | ₩5,606 | ₩5,726 | -1.84% | 2.5만 |
| 2026.10.02 | ₩6,182 | ₩6,182 | ₩5,592 | ₩5,834 | -5.64% | 4.9만 |
| 2026.10.01 | ₩6,303 | ₩6,303 | ₩6,075 | ₩6,088 | -3.40% | 1.1만 |
| 2026.09.30 | ₩6,424 | ₩6,424 | ₩6,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,236 |
| -2.92% |
| 1.1만 |
| 2026.09.29 | ₩6,531 | ₩6,531 | ₩6,169 | ₩6,316 | -3.29% | 3.4만 |
|---|
| 2026.09.25 | ₩375 | ₩375 | ₩349 | ₩349 | -7.14% | 64.9만 |
|---|
| 2026.09.24 | ₩362 | ₩362 | ₩349 | ₩349 | -3.70% | 24.1만 |
|---|
| 2026.09.23 | ₩389 | ₩389 | ₩349 | ₩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 | ₩416 | ₩416 | ₩375 | ₩389 | -6.45% | 57.7만 |
|---|
| 2026.09.17 | ₩443 | ₩443 | ₩429 | ₩429 | -3.03% | 24.4만 |
|---|
| 2026.09.16 | ₩456 | ₩456 | ₩416 | ₩443 | -2.94% | 25.6만 |
|---|
| 2026.09.15 | ₩456 | ₩456 | ₩443 | ₩443 | -2.94% | 36.4만 |
|---|
| 2026.09.14 | ₩9,119 | ₩9,387 | ₩8,583 | ₩8,851 | -2.94% | 2.5만 |
|---|
| 2026.09.11 | ₩496 | ₩550 | ₩483 | ₩496 | 0.00% | 320.7만 |
|---|
| 2026.09.10 | ₩483 | ₩483 | ₩443 | ₩443 | -8.33% | 14.6만 |
|---|
| 2026.09.09 | ₩496 | ₩496 | ₩483 | ₩483 | -2.70% | 10.8만 |
|---|
| 2026.09.08 | ₩483 | ₩496 | ₩469 | ₩483 | 0.00% | 27만 |
|---|
| 2026.09.04 | ₩510 | ₩510 | ₩483 | ₩483 | -5.26% | 6.2만 |
|---|
| 2026.09.03 | ₩510 | ₩510 | ₩483 | ₩496 | -2.63% | 13.3만 |
|---|
| 2026.09.02 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 11.6만 |
|---|
| 2026.09.01 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 9.2만 |
|---|
| 2026.08.31 | ₩496 | ₩496 | ₩483 | ₩496 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩510 | ₩523 | ₩510 | ₩510 | 0.00% | 18.2만 |
|---|
| 2026.08.27 | ₩510 | ₩523 | ₩496 | ₩510 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩523 | ₩523 | ₩510 | ₩510 | -2.56% | 3.6만 |
|---|
| 2026.08.25 | ₩510 | ₩523 | ₩510 | ₩510 | 0.00% | 5.8만 |
|---|
| 2026.08.24 | ₩523 | ₩536 | ₩496 | ₩523 | 0.00% | 20.2만 |
|---|
| 2026.08.21 | ₩536 | ₩536 | ₩510 | ₩523 | -2.50% | 11.4만 |
|---|
| 2026.08.20 | ₩536 | ₩536 | ₩510 | ₩523 | -2.50% | 8.1만 |
|---|
| 2026.08.19 | ₩536 | ₩536 | ₩523 | ₩523 | -2.50% | 5.5만 |
|---|
| 2026.08.18 | ₩523 | ₩536 | ₩510 | ₩536 | +2.56% | 10.8만 |
|---|
| 2026.08.17 | ₩510 | ₩536 | ₩510 | ₩523 | +2.63% | 6.7만 |
|---|
| 2026.08.14 | ₩550 | ₩550 | ₩510 | ₩510 | -7.32% | 6.7만 |
|---|
| 2026.08.13 | ₩510 | ₩550 | ₩510 | ₩536 | +5.26% | 20만 |
|---|
| 2026.08.12 | ₩523 | ₩523 | ₩510 | ₩510 | -2.56% | 14.3만 |
|---|
| 2026.08.11 | ₩10,192 | ₩10,729 | ₩10,192 | ₩10,460 | +2.63% | 3천 |
|---|
| 2026.08.10 | ₩523 | ₩523 | ₩510 | ₩510 | -2.56% | 10.7만 |
|---|
| 2026.08.07 | ₩10,460 | ₩10,729 | ₩10,192 | ₩10,460 | 0.00% | 3.3천 |
|---|
| 2026.08.06 | ₩523 | ₩550 | ₩496 | ₩510 | -2.56% | 12.7만 |
|---|
| 2026.08.05 | ₩536 | ₩550 | ₩510 | ₩523 | -2.50% | 15.4만 |
|---|
| 2026.08.04 | ₩10,460 | ₩10,997 | ₩9,924 | ₩10,460 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩483 | ₩523 | ₩483 | ₩510 | +5.56% | 14.5만 |
|---|
| 2026.07.31 | ₩510 | ₩536 | ₩510 | ₩510 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩496 | ₩523 | ₩496 | ₩510 | +2.70% | 7.7만 |
|---|
| 2026.07.29 | ₩10,460 | ₩10,460 | ₩9,924 | ₩10,192 | -2.56% | 9.4천 |
|---|
| 2026.07.28 | ₩510 | ₩536 | ₩496 | ₩523 | +2.63% | 11.1만 |
|---|
| 2026.07.27 | ₩510 | ₩536 | ₩510 | ₩510 | 0.00% | 17.1만 |
|---|
| 2026.07.24 | ₩523 | ₩550 | ₩510 | ₩510 | -2.56% | 22.7만 |
|---|
| 2026.07.23 | ₩536 | ₩550 | ₩510 | ₩523 | -2.50% | 31.2만 |
|---|
| 2026.07.22 | ₩523 | ₩550 | ₩510 | ₩523 | 0.00% | 31.2만 |
|---|
| 2026.07.21 | ₩536 | ₩550 | ₩510 | ₩536 | 0.00% | 28.8만 |
|---|
| 2026.07.20 | ₩536 | ₩550 | ₩510 | ₩550 | +2.50% | 24만 |
|---|
| 2026.07.17 | ₩563 | ₩577 | ₩536 | ₩550 | -2.38% | 39만 |
|---|
| 2026.07.16 | ₩590 | ₩603 | ₩590 | ₩590 | 0.00% | 20.1만 |
|---|
| 2026.07.15 | ₩590 | ₩603 | ₩577 | ₩590 | 0.00% | 22.1만 |
|---|
| 2026.07.14 | ₩617 | ₩617 | ₩577 | ₩577 | -6.52% | 31.8만 |
|---|
| 2026.07.13 | ₩563 | ₩603 | ₩563 | ₩603 | +7.14% | 46.1만 |
|---|
| 2026.07.10 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 19.2만 |
|---|
| 2026.07.09 | ₩563 | ₩577 | ₩550 | ₩563 | 0.00% | 10.7만 |
|---|
| 2026.07.08 | ₩577 | ₩590 | ₩563 | ₩577 | 0.00% | 29.1만 |
|---|
| 2026.07.07 | ₩577 | ₩603 | ₩577 | ₩603 | +4.65% | 39.5만 |
|---|
| 2026.07.06 | ₩563 | ₩603 | ₩563 | ₩590 | +4.76% | 58만 |
|---|
| 2026.07.02 | ₩577 | ₩590 | ₩550 | ₩563 | -2.33% | 76.3만 |
|---|
| 2026.07.01 | ₩550 | ₩590 | ₩550 | ₩577 | +4.88% | 82.2만 |
|---|
| 2026.06.30 | ₩550 | ₩577 | ₩523 | ₩563 | +2.44% | 66.2만 |
|---|
| 2026.06.29 | ₩510 | ₩563 | ₩510 | ₩550 | +7.89% | 42.3만 |
|---|
| 2026.06.26 | ₩523 | ₩536 | ₩510 | ₩523 | 0.00% | 32만 |
|---|
| 2026.06.25 | ₩510 | ₩550 | ₩496 | ₩550 | +7.89% | 79.3만 |
|---|
| 2026.06.24 | ₩536 | ₩536 | ₩510 | ₩523 | -2.50% | 29.2만 |
|---|
| 2026.06.23 | ₩510 | ₩536 | ₩496 | ₩523 | +2.63% | 45.9만 |
|---|
| 2026.06.22 | ₩496 | ₩510 | ₩496 | ₩510 | +2.70% | 34.1만 |
|---|
| 2026.06.18 | ₩510 | ₩510 | ₩496 | ₩496 | -2.63% | 24만 |
|---|
| 2026.06.17 | ₩483 | ₩510 | ₩483 | ₩496 | +2.78% | 34.9만 |
|---|
| 2026.06.16 | ₩496 | ₩496 | ₩483 | ₩483 | -2.70% | 23.6만 |
|---|
| 2026.06.15 | ₩483 | ₩523 | ₩483 | ₩496 | +2.78% | 22.8만 |
|---|
| 2026.06.12 | ₩483 | ₩496 | ₩469 | ₩483 | 0.00% | 38.9만 |
|---|
| 2026.06.11 | ₩469 | ₩496 | ₩469 | ₩483 | +2.86% | 42.7만 |
|---|
| 2026.06.10 | ₩483 | ₩496 | ₩469 | ₩483 | 0.00% | 36.4만 |
|---|
| 2026.06.09 | ₩483 | ₩496 | ₩469 | ₩496 | +2.78% | 51.4만 |
|---|
| 2026.06.08 | ₩510 | ₩523 | ₩483 | ₩496 | -2.63% | 59.8만 |
|---|
| 2026.06.05 | ₩523 | ₩536 | ₩496 | ₩510 | -2.56% | 58.5만 |
|---|
| 2026.06.04 | ₩550 | ₩550 | ₩523 | ₩523 | -4.88% | 83.7만 |
|---|
| 2026.06.03 | ₩563 | ₩563 | ₩523 | ₩550 | -2.38% | 70.7만 |
|---|
| 2026.06.02 | ₩550 | ₩563 | ₩536 | ₩563 | +2.44% | 152.4만 |
|---|
| 2026.06.01 | ₩577 | ₩590 | ₩523 | ₩536 | -6.98% | 218.7만 |
|---|
| 2026.05.29 | ₩590 | ₩590 | ₩577 | ₩590 | 0.00% | 67.9만 |
|---|
| 2026.05.28 | ₩603 | ₩603 | ₩563 | ₩590 | -2.22% | 205.6만 |
|---|
| 2026.05.27 | ₩617 | ₩617 | ₩577 | ₩577 | -6.52% | 215.8만 |
|---|
| 2026.05.26 | ₩657 | ₩657 | ₩603 | ₩603 | -8.16% | 93.7만 |
|---|
| 2026.05.22 | ₩657 | ₩657 | ₩644 | ₩657 | 0.00% | 36만 |
|---|
| 2026.05.21 | ₩630 | ₩644 | ₩617 | ₩644 | +2.13% | 25만 |
|---|
| 2026.05.20 | ₩644 | ₩657 | ₩617 | ₩630 | -2.08% | 85.5만 |
|---|
| 2026.05.19 | ₩671 | ₩724 | ₩657 | ₩671 | 0.00% | 91.9만 |
|---|
| 2026.05.18 | ₩684 | ₩684 | ₩644 | ₩657 | -3.92% | 107만 |
|---|
| 2026.05.15 | ₩603 | ₩751 | ₩603 | ₩697 | +15.56% | 240.6만 |
|---|
| 2026.05.14 | ₩617 | ₩617 | ₩603 | ₩603 | -2.17% | 57만 |
|---|
| 2026.05.13 | ₩630 | ₩630 | ₩617 | ₩617 | -2.13% | 60.2만 |
|---|
| 2026.05.12 | ₩590 | ₩644 | ₩590 | ₩630 | +6.82% | 124.3만 |
|---|
| 2026.05.11 | ₩577 | ₩617 | ₩577 | ₩590 | +2.33% | 70.6만 |
|---|
| 2026.05.08 | ₩577 | ₩603 | ₩563 | ₩603 | +4.65% | 47.9만 |
|---|
| 2026.05.07 | ₩577 | ₩590 | ₩563 | ₩577 | 0.00% | 151.5만 |
|---|
| 2026.05.06 | ₩603 | ₩603 | ₩590 | ₩590 | -2.22% | 75.8만 |
|---|
| 2026.05.05 | ₩630 | ₩630 | ₩603 | ₩617 | -2.13% | 138.2만 |
|---|
| 2026.05.04 | ₩603 | ₩630 | ₩590 | ₩617 | +2.22% | 100.2만 |
|---|
| 2026.05.01 | ₩617 | ₩617 | ₩577 | ₩590 | -4.35% | 167만 |
|---|
| 2026.04.30 | ₩644 | ₩657 | ₩617 | ₩617 | -4.17% | 82.5만 |
|---|
| 2026.04.29 | ₩657 | ₩657 | ₩630 | ₩644 | -2.04% | 67.6만 |
|---|
| 2026.04.28 | ₩684 | ₩697 | ₩603 | ₩657 | -3.92% | 221.5만 |
|---|
| 2026.04.27 | ₩738 | ₩738 | ₩697 | ₩697 | -5.45% | 141만 |
|---|
| 2026.04.24 | ₩751 | ₩778 | ₩751 | ₩764 | +1.79% | 188.8만 |
|---|
| 2026.04.23 | ₩764 | ₩778 | ₩751 | ₩764 | 0.00% | 277.1만 |
|---|
| 2026.04.22 | ₩791 | ₩831 | ₩738 | ₩791 | 0.00% | 431.5만 |
|---|
| 2026.04.21 | ₩805 | ₩818 | ₩778 | ₩791 | -1.67% | 368.2만 |
|---|
| 2026.04.20 | ₩724 | ₩899 | ₩724 | ₩831 | +14.81% | 1364.3만 |
|---|
| 2026.04.17 | ₩724 | ₩818 | ₩697 | ₩778 | +7.41% | 1213.9만 |
|---|
| 2026.04.16 | ₩724 | ₩899 | ₩697 | ₩778 | +7.41% | 5360.4만 |
|---|
| 2026.04.15 | ₩1,354 | ₩1,408 | ₩711 | ₩724 | -46.53% | 7억 |
|---|
| 2026.04.14 | ₩416 | ₩429 | ₩402 | ₩416 | 0.00% | 58.4만 |
|---|
| 2026.04.13 | ₩429 | ₩429 | ₩389 | ₩416 | -3.12% | 86.7만 |
|---|
| 2026.04.10 | ₩429 | ₩443 | ₩402 | ₩416 | -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 | ₩483 | ₩483 | ₩456 | ₩483 | 0.00% | 46.1만 |
|---|
| 2026.04.06 | ₩510 | ₩510 | ₩483 | ₩483 | -5.26% | 23.1만 |
|---|
| 2026.04.02 | ₩483 | ₩496 | ₩469 | ₩483 | 0.00% | 28.4만 |
|---|
| 2026.04.01 | ₩483 | ₩523 | ₩469 | ₩496 | +2.78% | 50.8만 |
|---|
| 2026.03.31 | ₩469 | ₩483 | ₩456 | ₩469 | 0.00% | 72.5만 |
|---|
| 2026.03.30 | ₩469 | ₩483 | ₩469 | ₩469 | 0.00% | 57.5만 |
|---|
| 2026.03.27 | ₩496 | ₩496 | ₩469 | ₩469 | -5.41% | 44.7만 |
|---|
| 2026.03.26 | ₩496 | ₩510 | ₩469 | ₩483 | -2.70% | 63.7만 |
|---|
| 2026.03.25 | ₩496 | ₩510 | ₩483 | ₩496 | 0.00% | 63.3만 |
|---|
| 2026.03.24 | ₩496 | ₩510 | ₩469 | ₩483 | -2.70% | 165.8만 |
|---|
| 2026.03.23 | ₩523 | ₩523 | ₩496 | ₩523 | 0.00% | 80.3만 |
|---|
| 2026.03.20 | ₩536 | ₩550 | ₩510 | ₩523 | -2.50% | 143.9만 |
|---|
| 2026.03.19 | ₩563 | ₩563 | ₩523 | ₩550 | -2.38% | 129만 |
|---|
| 2026.03.18 | ₩536 | ₩603 | ₩536 | ₩563 | +5.00% | 235.6만 |
|---|
| 2026.03.17 | ₩563 | ₩563 | ₩536 | ₩550 | -2.38% | 413.1만 |
|---|
| 2026.03.16 | ₩657 | ₩657 | ₩577 | ₩630 | -4.08% | 705.6만 |
|---|
| 2026.03.13 | ₩738 | ₩751 | ₩617 | ₩644 | -12.73% | 4695.9만 |
|---|
| 2026.03.12 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,701 | ₩3,701 | ₩3,701 | ₩3,701 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩3,675 | ₩3,728 | ₩3,594 | ₩3,701 | +0.73% | 11.4만 |
|---|
| 2026.03.04 | ₩3,540 | ₩3,715 | ₩3,379 | ₩3,661 | +3.41% | 34.2만 |
|---|
| 2026.03.03 | ₩3,581 | ₩3,594 | ₩3,420 | ₩3,540 | -1.12% | 18만 |
|---|
| 2026.03.02 | ₩3,675 | ₩3,675 | ₩3,527 | ₩3,581 | -2.55% | 16.9만 |
|---|
| 2026.02.27 | ₩3,728 | ₩3,835 | ₩3,661 | ₩3,755 | +0.72% | 29.9만 |
|---|
| 2026.02.26 | ₩3,634 | ₩3,849 | ₩3,634 | ₩3,675 | +1.11% | 29.5만 |
|---|
| 2026.02.25 | ₩3,755 | ₩3,795 | ₩3,715 | ₩3,742 | -0.36% | 11.1만 |
|---|
| 2026.02.24 | ₩3,822 | ₩3,822 | ₩3,648 | ₩3,755 | -1.75% | 13.8만 |
|---|
| 2026.02.23 | ₩3,742 | ₩3,983 | ₩3,742 | ₩3,862 | +3.23% | 34.4만 |
|---|
| 2026.02.20 | ₩3,835 | ₩3,929 | ₩3,728 | ₩3,742 | -2.45% | 6.3만 |
|---|
| 2026.02.19 | ₩3,715 | ₩3,835 | ₩3,688 | ₩3,835 | +3.25% | 8.3만 |
|---|
| 2026.02.18 | ₩3,715 | ₩3,795 | ₩3,715 | ₩3,755 | +1.08% | 10.8만 |
|---|
| 2026.02.17 | ₩3,554 | ₩3,742 | ₩3,527 | ₩3,715 | +4.53% | 12.6만 |
|---|
| 2026.02.13 | ₩3,621 | ₩3,675 | ₩3,540 | ₩3,540 | -2.22% | 14.3만 |
|---|
| 2026.02.12 | ₩3,755 | ₩3,755 | ₩3,607 | ₩3,675 | -2.14% | 9.3만 |
|---|
| 2026.02.11 | ₩3,701 | ₩3,795 | ₩3,594 | ₩3,742 | +1.09% | 10.2만 |
|---|
| 2026.02.10 | ₩3,634 | ₩3,768 | ₩3,567 | ₩3,728 | +2.58% | 16.5만 |
|---|
| 2026.02.09 | ₩3,487 | ₩3,701 | ₩3,487 | ₩3,661 | +5.00% | 12.3만 |
|---|
| 2026.02.06 | ₩3,554 | ₩3,594 | ₩3,433 | ₩3,514 | -1.13% | 15.7만 |
|---|
| 2026.02.05 | ₩3,594 | ₩3,634 | ₩3,500 | ₩3,514 | -2.24% | 11만 |
|---|
| 2026.02.04 | ₩3,795 | ₩3,795 | ₩3,540 | ₩3,621 | -4.59% | 17.5만 |
|---|
| 2026.02.03 | ₩3,835 | ₩3,835 | ₩3,688 | ₩3,795 | -1.05% | 17.7만 |
|---|
| 2026.02.02 | ₩3,648 | ₩3,916 | ₩3,648 | ₩3,835 | +5.15% | 14.8만 |
|---|
| 2026.01.30 | ₩3,983 | ₩3,983 | ₩3,607 | ₩3,661 | -8.08% | 38.5만 |
|---|
| 2026.01.29 | ₩4,077 | ₩4,117 | ₩3,929 | ₩3,983 | -2.30% | 21.1만 |
|---|
| 2026.01.28 | ₩4,157 | ₩4,157 | ₩4,037 | ₩4,104 | -1.29% | 18.4만 |
|---|
| 2026.01.27 | ₩4,144 | ₩4,224 | ₩4,117 | ₩4,130 | -0.32% | 9.2만 |
|---|
| 2026.01.26 | ₩4,318 | ₩4,332 | ₩4,130 | ₩4,265 | -1.24% | 31.3만 |
|---|
| 2026.01.23 | ₩4,117 | ₩4,291 | ₩4,090 | ₩4,251 | +3.26% | 34.6만 |
|---|
| 2026.01.22 | ₩3,876 | ₩3,983 | ₩3,835 | ₩3,943 | +1.73% | 14.4만 |
|---|
| 2026.01.21 | ₩3,742 | ₩3,862 | ₩3,675 | ₩3,795 | +1.43% | 15.2만 |
|---|
| 2026.01.20 | ₩3,903 | ₩3,916 | ₩3,715 | ₩3,768 | -3.44% | 14.8만 |
|---|
| 2026.01.16 | ₩4,050 | ₩4,104 | ₩3,889 | ₩3,943 | -2.65% | 13만 |
|---|
| 2026.01.15 | ₩4,157 | ₩4,198 | ₩3,916 | ₩4,063 | -2.26% | 23.8만 |
|---|
| 2026.01.14 | ₩4,144 | ₩4,238 | ₩4,063 | ₩4,157 | +0.32% | 14.3만 |
|---|
| 2026.01.13 | ₩4,104 | ₩4,238 | ₩3,996 | ₩4,184 | +1.96% | 14.9만 |
|---|
| 2026.01.12 | ₩3,929 | ₩4,144 | ₩3,916 | ₩4,117 | +4.78% | 23만 |
|---|
| 2026.01.09 | ₩3,983 | ₩4,010 | ₩3,903 | ₩3,956 | -0.67% | 8.3만 |
|---|
| 2026.01.08 | ₩3,996 | ₩4,090 | ₩3,983 | ₩3,996 | 0.00% | 20.4만 |
|---|
| 2026.01.07 | ₩3,889 | ₩4,117 | ₩3,889 | ₩4,077 | +4.83% | 29만 |
|---|
| 2026.01.06 | ₩3,876 | ₩3,996 | ₩3,782 | ₩3,943 | +1.73% | 9.9만 |
|---|
| 2026.01.05 | ₩3,929 | ₩3,943 | ₩3,755 | ₩3,889 | -1.02% | 23만 |
|---|
| 2026.01.02 | ₩3,929 | ₩3,996 | ₩3,795 | ₩3,956 | +0.68% | 15.9만 |
|---|
| 2025.12.31 | ₩3,889 | ₩4,023 | ₩3,755 | ₩3,835 | -1.38% | 16.1만 |
|---|
| 2025.12.30 | ₩4,023 | ₩4,023 | ₩3,835 | ₩3,929 | -2.33% | 20.3만 |
|---|
| 2025.12.29 | ₩4,157 | ₩4,184 | ₩4,010 | ₩4,037 | -2.90% | 40.8만 |
|---|
| 2025.12.26 | ₩4,104 | ₩4,452 | ₩4,050 | ₩4,198 | +2.29% | 68.8만 |
|---|
| 2025.12.24 | ₩3,889 | ₩4,318 | ₩3,822 | ₩4,130 | +6.21% | 39.3만 |
|---|
| 2025.12.23 | ₩3,742 | ₩3,983 | ₩3,701 | ₩3,956 | +5.73% | 69.7만 |
|---|
| 2025.12.22 | ₩3,675 | ₩3,822 | ₩3,527 | ₩3,701 | +0.73% | 66.3만 |
|---|
| 2025.12.19 | ₩3,433 | ₩3,581 | ₩3,379 | ₩3,527 | +2.73% | 36만 |
|---|
| 2025.12.18 | ₩3,540 | ₩3,661 | ₩3,460 | ₩3,514 | -0.76% | 23.4만 |
|---|
| 2025.12.17 | ₩3,473 | ₩3,835 | ₩3,473 | ₩3,540 | +1.93% | 81.9만 |
|---|
| 2025.12.16 | ₩3,286 | ₩3,420 | ₩3,259 | ₩3,339 | +1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩3,406 | ₩3,487 | ₩3,245 | ₩3,272 | -3.94% | 34만 |
|---|
| 2025.12.12 | ₩3,527 | ₩3,554 | ₩3,326 | ₩3,460 | -1.90% | 41.8만 |
|---|
| 2025.12.11 | ₩3,353 | ₩3,594 | ₩3,299 | ₩3,527 | +5.20% | 74.4만 |
|---|
| 2025.12.10 | ₩3,017 | ₩3,527 | ₩3,017 | ₩3,353 | +11.11% | 103.3만 |
|---|
| 2025.12.09 | ₩2,991 | ₩3,165 | ₩2,830 | ₩3,017 | +0.90% | 123만 |
|---|
| 2025.12.08 | ₩2,682 | ₩4,734 | ₩2,682 | ₩3,044 | +13.50% | 2907.9만 |
|---|
| 2025.12.05 | ₩2,454 | ₩2,494 | ₩2,387 | ₩2,414 | -1.64% | 6만 |
|---|
| 2025.12.04 | ₩2,347 | ₩2,441 | ₩2,347 | ₩2,387 | +1.71% | 10.7만 |
|---|
| 2025.12.03 | ₩2,414 | ₩2,414 | ₩2,240 | ₩2,280 | -5.56% | 16.8만 |
|---|
| 2025.12.02 | ₩2,521 | ₩2,575 | ₩2,441 | ₩2,468 | -2.13% | 15.2만 |
|---|
| 2025.12.01 | ₩2,615 | ₩2,722 | ₩2,602 | ₩2,655 | +1.54% | 7.4만 |
|---|
| 2025.11.28 | ₩2,575 | ₩2,789 | ₩2,575 | ₩2,722 | +5.73% | 16.1만 |
|---|
| 2025.11.26 | ₩2,414 | ₩2,615 | ₩2,374 | ₩2,535 | +5.00% | 14.6만 |
|---|
| 2025.11.25 | ₩2,333 | ₩2,427 | ₩2,333 | ₩2,427 | +4.02% | 4.5만 |
|---|
| 2025.11.24 | ₩2,280 | ₩2,374 | ₩2,280 | ₩2,360 | +3.53% | 5.6만 |
|---|
| 2025.11.21 | ₩2,280 | ₩2,347 | ₩2,253 | ₩2,307 | +1.18% | 11.1만 |
|---|
| 2025.11.20 | ₩2,280 | ₩2,347 | ₩2,266 | ₩2,266 | -0.59% | 7.8만 |
|---|
| 2025.11.19 | ₩2,320 | ₩2,347 | ₩2,240 | ₩2,293 | -1.16% | 16.4만 |
|---|
| 2025.11.18 | ₩2,387 | ₩2,481 | ₩2,280 | ₩2,347 | -1.69% | 35만 |
|---|
| 2025.11.17 | ₩2,494 | ₩2,615 | ₩2,454 | ₩2,481 | -0.54% | 16.9만 |
|---|
| 2025.11.14 | ₩2,401 | ₩2,535 | ₩2,401 | ₩2,481 | +3.35% | 16.3만 |
|---|
| 2025.11.13 | ₩2,387 | ₩2,521 | ₩2,387 | ₩2,468 | +3.37% | 31만 |
|---|
| 2025.11.12 | ₩2,401 | ₩2,454 | ₩2,387 | ₩2,401 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩2,360 | ₩2,427 | ₩2,347 | ₩2,387 | +1.14% | 9.7만 |
|---|
| 2025.11.10 | ₩2,266 | ₩2,374 | ₩2,266 | ₩2,333 | +2.96% | 7.6만 |
|---|
| 2025.11.07 | ₩2,307 | ₩2,333 | ₩2,240 | ₩2,266 | -1.74% | 14.8만 |
|---|
| 2025.11.06 | ₩2,320 | ₩2,333 | ₩2,213 | ₩2,213 | -4.62% | 9.6만 |
|---|
| 2025.11.05 | ₩2,360 | ₩2,401 | ₩2,280 | ₩2,333 | -1.14% | 7.2만 |
|---|
| 2025.11.04 | ₩2,414 | ₩2,454 | ₩2,360 | ₩2,360 | -2.22% | 9.6만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,535 | ₩2,414 | ₩2,454 | -3.17% | 11.1만 |
|---|
| 2025.10.31 | ₩2,615 | ₩2,615 | ₩2,481 | ₩2,535 | -3.08% | 9.5만 |
|---|
| 2025.10.30 | ₩2,642 | ₩2,655 | ₩2,521 | ₩2,575 | -2.54% | 15.9만 |
|---|
| 2025.10.29 | ₩2,696 | ₩2,789 | ₩2,628 | ₩2,642 | -1.99% | 15.9만 |
|---|
| 2025.10.28 | ₩2,709 | ₩2,722 | ₩2,655 | ₩2,669 | -1.49% | 16.9만 |
|---|
| 2025.10.27 | ₩2,722 | ₩2,789 | ₩2,682 | ₩2,736 | +0.49% | 13.6만 |
|---|
| 2025.10.24 | ₩2,722 | ₩2,789 | ₩2,682 | ₩2,736 | +0.49% | 6.1만 |
|---|
| 2025.10.23 | ₩2,628 | ₩2,776 | ₩2,628 | ₩2,696 | +2.55% | 12.8만 |
|---|
| 2025.10.22 | ₩2,749 | ₩2,803 | ₩2,642 | ₩2,682 | -2.44% | 22.1만 |
|---|
| 2025.10.21 | ₩2,776 | ₩2,803 | ₩2,722 | ₩2,763 | -0.48% | 13.5만 |
|---|
| 2025.10.20 | ₩2,776 | ₩2,910 | ₩2,736 | ₩2,736 | -1.45% | 37.2만 |
|---|
| 2025.10.17 | ₩2,789 | ₩2,816 | ₩2,709 | ₩2,776 | -0.48% | 13.1만 |
|---|
| 2025.10.16 | ₩2,897 | ₩3,058 | ₩2,776 | ₩2,816 | -2.78% | 35.7만 |
|---|
| 2025.10.15 | ₩2,816 | ₩3,017 | ₩2,816 | ₩2,843 | +0.95% | 31.1만 |
|---|
| 2025.10.14 | ₩2,803 | ₩2,803 | ₩2,642 | ₩2,803 | 0.00% | 31.5만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,776 | ₩2,628 | ₩2,669 | +0.51% | 19.5만 |
|---|
| 2025.10.10 | ₩2,776 | ₩2,803 | ₩2,575 | ₩2,696 | -2.90% | 22.6만 |
|---|