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 | ₩5,059 | ₩5,059 | ₩4,739 | ₩4,845 | -4.22% | 2.3만 |
| 2026.10.08 | ₩5,366 | ₩5,473 | ₩5,072 | ₩5,126 | -4.48% | 1.5만 |
| 2026.10.07 | ₩5,713 | ₩5,753 | ₩5,393 | ₩5,419 | -5.14% | 9.6천 |
| 2026.10.06 | ₩5,793 | ₩6,020 | ₩5,740 | ₩5,793 | 0.00% | 1.2만 |
| 2026.10.05 | ₩5,806 | ₩6,007 | ₩5,579 | ₩5,700 | -1.84% | 2.5만 |
| 2026.10.02 | ₩6,153 | ₩6,153 | ₩5,566 | ₩5,806 | -5.64% | 4.9만 |
| 2026.10.01 | ₩6,274 | ₩6,274 | ₩6,047 | ₩6,060 | -3.40% | 1.1만 |
| 2026.09.30 | ₩6,394 | ₩6,394 | ₩6,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,207 |
| -2.92% |
| 1.1만 |
| 2026.09.29 | ₩6,500 | ₩6,500 | ₩6,140 | ₩6,287 | -3.29% | 3.4만 |
|---|
| 2026.09.25 | ₩374 | ₩374 | ₩347 | ₩347 | -7.14% | 64.9만 |
|---|
| 2026.09.24 | ₩360 | ₩360 | ₩347 | ₩347 | -3.70% | 24.1만 |
|---|
| 2026.09.23 | ₩387 | ₩387 | ₩347 | ₩360 | -6.90% | 75.1만 |
|---|
| 2026.09.22 | ₩400 | ₩400 | ₩374 | ₩374 | -6.67% | 14.3만 |
|---|
| 2026.09.21 | ₩374 | ₩400 | ₩374 | ₩387 | +3.57% | 35.7만 |
|---|
| 2026.09.18 | ₩414 | ₩414 | ₩374 | ₩387 | -6.45% | 57.7만 |
|---|
| 2026.09.17 | ₩440 | ₩440 | ₩427 | ₩427 | -3.03% | 24.4만 |
|---|
| 2026.09.16 | ₩454 | ₩454 | ₩414 | ₩440 | -2.94% | 25.6만 |
|---|
| 2026.09.15 | ₩454 | ₩454 | ₩440 | ₩440 | -2.94% | 36.4만 |
|---|
| 2026.09.14 | ₩9,077 | ₩9,344 | ₩8,543 | ₩8,810 | -2.94% | 2.5만 |
|---|
| 2026.09.11 | ₩494 | ₩547 | ₩481 | ₩494 | 0.00% | 320.7만 |
|---|
| 2026.09.10 | ₩481 | ₩481 | ₩440 | ₩440 | -8.33% | 14.6만 |
|---|
| 2026.09.09 | ₩494 | ₩494 | ₩481 | ₩481 | -2.70% | 10.8만 |
|---|
| 2026.09.08 | ₩481 | ₩494 | ₩467 | ₩481 | 0.00% | 27만 |
|---|
| 2026.09.04 | ₩507 | ₩507 | ₩481 | ₩481 | -5.26% | 6.2만 |
|---|
| 2026.09.03 | ₩507 | ₩507 | ₩481 | ₩494 | -2.63% | 13.3만 |
|---|
| 2026.09.02 | ₩507 | ₩521 | ₩494 | ₩507 | 0.00% | 11.6만 |
|---|
| 2026.09.01 | ₩494 | ₩507 | ₩481 | ₩494 | 0.00% | 9.2만 |
|---|
| 2026.08.31 | ₩494 | ₩494 | ₩481 | ₩494 | 0.00% | 17.7만 |
|---|
| 2026.08.28 | ₩507 | ₩521 | ₩507 | ₩507 | 0.00% | 18.2만 |
|---|
| 2026.08.27 | ₩507 | ₩521 | ₩494 | ₩507 | 0.00% | 13.1만 |
|---|
| 2026.08.26 | ₩521 | ₩521 | ₩507 | ₩507 | -2.56% | 3.6만 |
|---|
| 2026.08.25 | ₩507 | ₩521 | ₩507 | ₩507 | 0.00% | 5.8만 |
|---|
| 2026.08.24 | ₩521 | ₩534 | ₩494 | ₩521 | 0.00% | 20.2만 |
|---|
| 2026.08.21 | ₩534 | ₩534 | ₩507 | ₩521 | -2.50% | 11.4만 |
|---|
| 2026.08.20 | ₩534 | ₩534 | ₩507 | ₩521 | -2.50% | 8.1만 |
|---|
| 2026.08.19 | ₩534 | ₩534 | ₩521 | ₩521 | -2.50% | 5.5만 |
|---|
| 2026.08.18 | ₩521 | ₩534 | ₩507 | ₩534 | +2.56% | 10.8만 |
|---|
| 2026.08.17 | ₩507 | ₩534 | ₩507 | ₩521 | +2.63% | 6.7만 |
|---|
| 2026.08.14 | ₩547 | ₩547 | ₩507 | ₩507 | -7.32% | 6.7만 |
|---|
| 2026.08.13 | ₩507 | ₩547 | ₩507 | ₩534 | +5.26% | 20만 |
|---|
| 2026.08.12 | ₩521 | ₩521 | ₩507 | ₩507 | -2.56% | 14.3만 |
|---|
| 2026.08.11 | ₩10,144 | ₩10,678 | ₩10,144 | ₩10,411 | +2.63% | 3천 |
|---|
| 2026.08.10 | ₩521 | ₩521 | ₩507 | ₩507 | -2.56% | 10.7만 |
|---|
| 2026.08.07 | ₩10,411 | ₩10,678 | ₩10,144 | ₩10,411 | 0.00% | 3.3천 |
|---|
| 2026.08.06 | ₩521 | ₩547 | ₩494 | ₩507 | -2.56% | 12.7만 |
|---|
| 2026.08.05 | ₩534 | ₩547 | ₩507 | ₩521 | -2.50% | 15.4만 |
|---|
| 2026.08.04 | ₩10,411 | ₩10,945 | ₩9,877 | ₩10,411 | 0.00% | 1.6만 |
|---|
| 2026.08.03 | ₩481 | ₩521 | ₩481 | ₩507 | +5.56% | 14.5만 |
|---|
| 2026.07.31 | ₩507 | ₩534 | ₩507 | ₩507 | 0.00% | 17.3만 |
|---|
| 2026.07.30 | ₩494 | ₩521 | ₩494 | ₩507 | +2.70% | 7.7만 |
|---|
| 2026.07.29 | ₩10,411 | ₩10,411 | ₩9,877 | ₩10,144 | -2.56% | 9.4천 |
|---|
| 2026.07.28 | ₩507 | ₩534 | ₩494 | ₩521 | +2.63% | 11.1만 |
|---|
| 2026.07.27 | ₩507 | ₩534 | ₩507 | ₩507 | 0.00% | 17.1만 |
|---|
| 2026.07.24 | ₩521 | ₩547 | ₩507 | ₩507 | -2.56% | 22.7만 |
|---|
| 2026.07.23 | ₩534 | ₩547 | ₩507 | ₩521 | -2.50% | 31.2만 |
|---|
| 2026.07.22 | ₩521 | ₩547 | ₩507 | ₩521 | 0.00% | 31.2만 |
|---|
| 2026.07.21 | ₩534 | ₩547 | ₩507 | ₩534 | 0.00% | 28.8만 |
|---|
| 2026.07.20 | ₩534 | ₩547 | ₩507 | ₩547 | +2.50% | 24만 |
|---|
| 2026.07.17 | ₩561 | ₩574 | ₩534 | ₩547 | -2.38% | 39만 |
|---|
| 2026.07.16 | ₩587 | ₩601 | ₩587 | ₩587 | 0.00% | 20.1만 |
|---|
| 2026.07.15 | ₩587 | ₩601 | ₩574 | ₩587 | 0.00% | 22.1만 |
|---|
| 2026.07.14 | ₩614 | ₩614 | ₩574 | ₩574 | -6.52% | 31.8만 |
|---|
| 2026.07.13 | ₩561 | ₩601 | ₩561 | ₩601 | +7.14% | 46.1만 |
|---|
| 2026.07.10 | ₩561 | ₩574 | ₩547 | ₩561 | 0.00% | 19.2만 |
|---|
| 2026.07.09 | ₩561 | ₩574 | ₩547 | ₩561 | 0.00% | 10.7만 |
|---|
| 2026.07.08 | ₩574 | ₩587 | ₩561 | ₩574 | 0.00% | 29.1만 |
|---|
| 2026.07.07 | ₩574 | ₩601 | ₩574 | ₩601 | +4.65% | 39.5만 |
|---|
| 2026.07.06 | ₩561 | ₩601 | ₩561 | ₩587 | +4.76% | 58만 |
|---|
| 2026.07.02 | ₩574 | ₩587 | ₩547 | ₩561 | -2.33% | 76.3만 |
|---|
| 2026.07.01 | ₩547 | ₩587 | ₩547 | ₩574 | +4.88% | 82.2만 |
|---|
| 2026.06.30 | ₩547 | ₩574 | ₩521 | ₩561 | +2.44% | 66.2만 |
|---|
| 2026.06.29 | ₩507 | ₩561 | ₩507 | ₩547 | +7.89% | 42.3만 |
|---|
| 2026.06.26 | ₩521 | ₩534 | ₩507 | ₩521 | 0.00% | 32만 |
|---|
| 2026.06.25 | ₩507 | ₩547 | ₩494 | ₩547 | +7.89% | 79.3만 |
|---|
| 2026.06.24 | ₩534 | ₩534 | ₩507 | ₩521 | -2.50% | 29.2만 |
|---|
| 2026.06.23 | ₩507 | ₩534 | ₩494 | ₩521 | +2.63% | 45.9만 |
|---|
| 2026.06.22 | ₩494 | ₩507 | ₩494 | ₩507 | +2.70% | 34.1만 |
|---|
| 2026.06.18 | ₩507 | ₩507 | ₩494 | ₩494 | -2.63% | 24만 |
|---|
| 2026.06.17 | ₩481 | ₩507 | ₩481 | ₩494 | +2.78% | 34.9만 |
|---|
| 2026.06.16 | ₩494 | ₩494 | ₩481 | ₩481 | -2.70% | 23.6만 |
|---|
| 2026.06.15 | ₩481 | ₩521 | ₩481 | ₩494 | +2.78% | 22.8만 |
|---|
| 2026.06.12 | ₩481 | ₩494 | ₩467 | ₩481 | 0.00% | 38.9만 |
|---|
| 2026.06.11 | ₩467 | ₩494 | ₩467 | ₩481 | +2.86% | 42.7만 |
|---|
| 2026.06.10 | ₩481 | ₩494 | ₩467 | ₩481 | 0.00% | 36.4만 |
|---|
| 2026.06.09 | ₩481 | ₩494 | ₩467 | ₩494 | +2.78% | 51.4만 |
|---|
| 2026.06.08 | ₩507 | ₩521 | ₩481 | ₩494 | -2.63% | 59.8만 |
|---|
| 2026.06.05 | ₩521 | ₩534 | ₩494 | ₩507 | -2.56% | 58.5만 |
|---|
| 2026.06.04 | ₩547 | ₩547 | ₩521 | ₩521 | -4.88% | 83.7만 |
|---|
| 2026.06.03 | ₩561 | ₩561 | ₩521 | ₩547 | -2.38% | 70.7만 |
|---|
| 2026.06.02 | ₩547 | ₩561 | ₩534 | ₩561 | +2.44% | 152.4만 |
|---|
| 2026.06.01 | ₩574 | ₩587 | ₩521 | ₩534 | -6.98% | 218.7만 |
|---|
| 2026.05.29 | ₩587 | ₩587 | ₩574 | ₩587 | 0.00% | 67.9만 |
|---|
| 2026.05.28 | ₩601 | ₩601 | ₩561 | ₩587 | -2.22% | 205.6만 |
|---|
| 2026.05.27 | ₩614 | ₩614 | ₩574 | ₩574 | -6.52% | 215.8만 |
|---|
| 2026.05.26 | ₩654 | ₩654 | ₩601 | ₩601 | -8.16% | 93.7만 |
|---|
| 2026.05.22 | ₩654 | ₩654 | ₩641 | ₩654 | 0.00% | 36만 |
|---|
| 2026.05.21 | ₩627 | ₩641 | ₩614 | ₩641 | +2.13% | 25만 |
|---|
| 2026.05.20 | ₩641 | ₩654 | ₩614 | ₩627 | -2.08% | 85.5만 |
|---|
| 2026.05.19 | ₩667 | ₩721 | ₩654 | ₩667 | 0.00% | 91.9만 |
|---|
| 2026.05.18 | ₩681 | ₩681 | ₩641 | ₩654 | -3.92% | 107만 |
|---|
| 2026.05.15 | ₩601 | ₩747 | ₩601 | ₩694 | +15.56% | 240.6만 |
|---|
| 2026.05.14 | ₩614 | ₩614 | ₩601 | ₩601 | -2.17% | 57만 |
|---|
| 2026.05.13 | ₩627 | ₩627 | ₩614 | ₩614 | -2.13% | 60.2만 |
|---|
| 2026.05.12 | ₩587 | ₩641 | ₩587 | ₩627 | +6.82% | 124.3만 |
|---|
| 2026.05.11 | ₩574 | ₩614 | ₩574 | ₩587 | +2.33% | 70.6만 |
|---|
| 2026.05.08 | ₩574 | ₩601 | ₩561 | ₩601 | +4.65% | 47.9만 |
|---|
| 2026.05.07 | ₩574 | ₩587 | ₩561 | ₩574 | 0.00% | 151.5만 |
|---|
| 2026.05.06 | ₩601 | ₩601 | ₩587 | ₩587 | -2.22% | 75.8만 |
|---|
| 2026.05.05 | ₩627 | ₩627 | ₩601 | ₩614 | -2.13% | 138.2만 |
|---|
| 2026.05.04 | ₩601 | ₩627 | ₩587 | ₩614 | +2.22% | 100.2만 |
|---|
| 2026.05.01 | ₩614 | ₩614 | ₩574 | ₩587 | -4.35% | 167만 |
|---|
| 2026.04.30 | ₩641 | ₩654 | ₩614 | ₩614 | -4.17% | 82.5만 |
|---|
| 2026.04.29 | ₩654 | ₩654 | ₩627 | ₩641 | -2.04% | 67.6만 |
|---|
| 2026.04.28 | ₩681 | ₩694 | ₩601 | ₩654 | -3.92% | 221.5만 |
|---|
| 2026.04.27 | ₩734 | ₩734 | ₩694 | ₩694 | -5.45% | 141만 |
|---|
| 2026.04.24 | ₩747 | ₩774 | ₩747 | ₩761 | +1.79% | 188.8만 |
|---|
| 2026.04.23 | ₩761 | ₩774 | ₩747 | ₩761 | 0.00% | 277.1만 |
|---|
| 2026.04.22 | ₩788 | ₩828 | ₩734 | ₩788 | 0.00% | 431.5만 |
|---|
| 2026.04.21 | ₩801 | ₩814 | ₩774 | ₩788 | -1.67% | 368.2만 |
|---|
| 2026.04.20 | ₩721 | ₩894 | ₩721 | ₩828 | +14.81% | 1364.3만 |
|---|
| 2026.04.17 | ₩721 | ₩814 | ₩694 | ₩774 | +7.41% | 1213.9만 |
|---|
| 2026.04.16 | ₩721 | ₩894 | ₩694 | ₩774 | +7.41% | 5360.4만 |
|---|
| 2026.04.15 | ₩1,348 | ₩1,402 | ₩707 | ₩721 | -46.53% | 7억 |
|---|
| 2026.04.14 | ₩414 | ₩427 | ₩400 | ₩414 | 0.00% | 58.4만 |
|---|
| 2026.04.13 | ₩427 | ₩427 | ₩387 | ₩414 | -3.12% | 86.7만 |
|---|
| 2026.04.10 | ₩427 | ₩440 | ₩400 | ₩414 | -3.12% | 89.5만 |
|---|
| 2026.04.09 | ₩454 | ₩454 | ₩427 | ₩427 | -5.88% | 101.6만 |
|---|
| 2026.04.08 | ₩494 | ₩494 | ₩467 | ₩467 | -5.41% | 79.5만 |
|---|
| 2026.04.07 | ₩481 | ₩481 | ₩454 | ₩481 | 0.00% | 46.1만 |
|---|
| 2026.04.06 | ₩507 | ₩507 | ₩481 | ₩481 | -5.26% | 23.1만 |
|---|
| 2026.04.02 | ₩481 | ₩494 | ₩467 | ₩481 | 0.00% | 28.4만 |
|---|
| 2026.04.01 | ₩481 | ₩521 | ₩467 | ₩494 | +2.78% | 50.8만 |
|---|
| 2026.03.31 | ₩467 | ₩481 | ₩454 | ₩467 | 0.00% | 72.5만 |
|---|
| 2026.03.30 | ₩467 | ₩481 | ₩467 | ₩467 | 0.00% | 57.5만 |
|---|
| 2026.03.27 | ₩494 | ₩494 | ₩467 | ₩467 | -5.41% | 44.7만 |
|---|
| 2026.03.26 | ₩494 | ₩507 | ₩467 | ₩481 | -2.70% | 63.7만 |
|---|
| 2026.03.25 | ₩494 | ₩507 | ₩481 | ₩494 | 0.00% | 63.3만 |
|---|
| 2026.03.24 | ₩494 | ₩507 | ₩467 | ₩481 | -2.70% | 165.8만 |
|---|
| 2026.03.23 | ₩521 | ₩521 | ₩494 | ₩521 | 0.00% | 80.3만 |
|---|
| 2026.03.20 | ₩534 | ₩547 | ₩507 | ₩521 | -2.50% | 143.9만 |
|---|
| 2026.03.19 | ₩561 | ₩561 | ₩521 | ₩547 | -2.38% | 129만 |
|---|
| 2026.03.18 | ₩534 | ₩601 | ₩534 | ₩561 | +5.00% | 235.6만 |
|---|
| 2026.03.17 | ₩561 | ₩561 | ₩534 | ₩547 | -2.38% | 413.1만 |
|---|
| 2026.03.16 | ₩654 | ₩654 | ₩574 | ₩627 | -4.08% | 705.6만 |
|---|
| 2026.03.13 | ₩734 | ₩747 | ₩614 | ₩641 | -12.73% | 4695.9만 |
|---|
| 2026.03.12 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩3,684 | ₩3,684 | ₩3,684 | ₩3,684 | 0.00% | 0 |
|---|
| 2026.03.05 | ₩3,657 | ₩3,711 | ₩3,577 | ₩3,684 | +0.73% | 11.4만 |
|---|
| 2026.03.04 | ₩3,524 | ₩3,697 | ₩3,364 | ₩3,644 | +3.41% | 34.2만 |
|---|
| 2026.03.03 | ₩3,564 | ₩3,577 | ₩3,404 | ₩3,524 | -1.12% | 18만 |
|---|
| 2026.03.02 | ₩3,657 | ₩3,657 | ₩3,510 | ₩3,564 | -2.55% | 16.9만 |
|---|
| 2026.02.27 | ₩3,711 | ₩3,817 | ₩3,644 | ₩3,737 | +0.72% | 29.9만 |
|---|
| 2026.02.26 | ₩3,617 | ₩3,831 | ₩3,617 | ₩3,657 | +1.11% | 29.5만 |
|---|
| 2026.02.25 | ₩3,737 | ₩3,777 | ₩3,697 | ₩3,724 | -0.36% | 11.1만 |
|---|
| 2026.02.24 | ₩3,804 | ₩3,804 | ₩3,631 | ₩3,737 | -1.75% | 13.8만 |
|---|
| 2026.02.23 | ₩3,724 | ₩3,964 | ₩3,724 | ₩3,844 | +3.23% | 34.4만 |
|---|
| 2026.02.20 | ₩3,817 | ₩3,911 | ₩3,711 | ₩3,724 | -2.45% | 6.3만 |
|---|
| 2026.02.19 | ₩3,697 | ₩3,817 | ₩3,671 | ₩3,817 | +3.25% | 8.3만 |
|---|
| 2026.02.18 | ₩3,697 | ₩3,777 | ₩3,697 | ₩3,737 | +1.08% | 10.8만 |
|---|
| 2026.02.17 | ₩3,537 | ₩3,724 | ₩3,510 | ₩3,697 | +4.53% | 12.6만 |
|---|
| 2026.02.13 | ₩3,604 | ₩3,657 | ₩3,524 | ₩3,524 | -2.22% | 14.3만 |
|---|
| 2026.02.12 | ₩3,737 | ₩3,737 | ₩3,591 | ₩3,657 | -2.14% | 9.3만 |
|---|
| 2026.02.11 | ₩3,684 | ₩3,777 | ₩3,577 | ₩3,724 | +1.09% | 10.2만 |
|---|
| 2026.02.10 | ₩3,617 | ₩3,751 | ₩3,551 | ₩3,711 | +2.58% | 16.5만 |
|---|
| 2026.02.09 | ₩3,470 | ₩3,684 | ₩3,470 | ₩3,644 | +5.00% | 12.3만 |
|---|
| 2026.02.06 | ₩3,537 | ₩3,577 | ₩3,417 | ₩3,497 | -1.13% | 15.7만 |
|---|
| 2026.02.05 | ₩3,577 | ₩3,617 | ₩3,484 | ₩3,497 | -2.24% | 11만 |
|---|
| 2026.02.04 | ₩3,777 | ₩3,777 | ₩3,524 | ₩3,604 | -4.59% | 17.5만 |
|---|
| 2026.02.03 | ₩3,817 | ₩3,817 | ₩3,671 | ₩3,777 | -1.05% | 17.7만 |
|---|
| 2026.02.02 | ₩3,631 | ₩3,898 | ₩3,631 | ₩3,817 | +5.15% | 14.8만 |
|---|
| 2026.01.30 | ₩3,964 | ₩3,964 | ₩3,591 | ₩3,644 | -8.08% | 38.5만 |
|---|
| 2026.01.29 | ₩4,058 | ₩4,098 | ₩3,911 | ₩3,964 | -2.30% | 21.1만 |
|---|
| 2026.01.28 | ₩4,138 | ₩4,138 | ₩4,018 | ₩4,084 | -1.29% | 18.4만 |
|---|
| 2026.01.27 | ₩4,125 | ₩4,205 | ₩4,098 | ₩4,111 | -0.32% | 9.2만 |
|---|
| 2026.01.26 | ₩4,298 | ₩4,311 | ₩4,111 | ₩4,245 | -1.24% | 31.3만 |
|---|
| 2026.01.23 | ₩4,098 | ₩4,271 | ₩4,071 | ₩4,231 | +3.26% | 34.6만 |
|---|
| 2026.01.22 | ₩3,858 | ₩3,964 | ₩3,817 | ₩3,924 | +1.73% | 14.4만 |
|---|
| 2026.01.21 | ₩3,724 | ₩3,844 | ₩3,657 | ₩3,777 | +1.43% | 15.2만 |
|---|
| 2026.01.20 | ₩3,884 | ₩3,898 | ₩3,697 | ₩3,751 | -3.44% | 14.8만 |
|---|
| 2026.01.16 | ₩4,031 | ₩4,084 | ₩3,871 | ₩3,924 | -2.65% | 13만 |
|---|
| 2026.01.15 | ₩4,138 | ₩4,178 | ₩3,898 | ₩4,044 | -2.26% | 23.8만 |
|---|
| 2026.01.14 | ₩4,125 | ₩4,218 | ₩4,044 | ₩4,138 | +0.32% | 14.3만 |
|---|
| 2026.01.13 | ₩4,084 | ₩4,218 | ₩3,978 | ₩4,165 | +1.96% | 14.9만 |
|---|
| 2026.01.12 | ₩3,911 | ₩4,125 | ₩3,898 | ₩4,098 | +4.78% | 23만 |
|---|
| 2026.01.09 | ₩3,964 | ₩3,991 | ₩3,884 | ₩3,938 | -0.67% | 8.3만 |
|---|
| 2026.01.08 | ₩3,978 | ₩4,071 | ₩3,964 | ₩3,978 | 0.00% | 20.4만 |
|---|
| 2026.01.07 | ₩3,871 | ₩4,098 | ₩3,871 | ₩4,058 | +4.83% | 29만 |
|---|
| 2026.01.06 | ₩3,858 | ₩3,978 | ₩3,764 | ₩3,924 | +1.73% | 9.9만 |
|---|
| 2026.01.05 | ₩3,911 | ₩3,924 | ₩3,737 | ₩3,871 | -1.02% | 23만 |
|---|
| 2026.01.02 | ₩3,911 | ₩3,978 | ₩3,777 | ₩3,938 | +0.68% | 15.9만 |
|---|
| 2025.12.31 | ₩3,871 | ₩4,004 | ₩3,737 | ₩3,817 | -1.38% | 16.1만 |
|---|
| 2025.12.30 | ₩4,004 | ₩4,004 | ₩3,817 | ₩3,911 | -2.33% | 20.3만 |
|---|
| 2025.12.29 | ₩4,138 | ₩4,165 | ₩3,991 | ₩4,018 | -2.90% | 40.8만 |
|---|
| 2025.12.26 | ₩4,084 | ₩4,432 | ₩4,031 | ₩4,178 | +2.29% | 68.8만 |
|---|
| 2025.12.24 | ₩3,871 | ₩4,298 | ₩3,804 | ₩4,111 | +6.21% | 39.3만 |
|---|
| 2025.12.23 | ₩3,724 | ₩3,964 | ₩3,684 | ₩3,938 | +5.73% | 69.7만 |
|---|
| 2025.12.22 | ₩3,657 | ₩3,804 | ₩3,510 | ₩3,684 | +0.73% | 66.3만 |
|---|
| 2025.12.19 | ₩3,417 | ₩3,564 | ₩3,364 | ₩3,510 | +2.73% | 36만 |
|---|
| 2025.12.18 | ₩3,524 | ₩3,644 | ₩3,444 | ₩3,497 | -0.76% | 23.4만 |
|---|
| 2025.12.17 | ₩3,457 | ₩3,817 | ₩3,457 | ₩3,524 | +1.93% | 81.9만 |
|---|
| 2025.12.16 | ₩3,270 | ₩3,404 | ₩3,244 | ₩3,324 | +1.63% | 24.5만 |
|---|
| 2025.12.15 | ₩3,390 | ₩3,470 | ₩3,230 | ₩3,257 | -3.94% | 34만 |
|---|
| 2025.12.12 | ₩3,510 | ₩3,537 | ₩3,310 | ₩3,444 | -1.90% | 41.8만 |
|---|
| 2025.12.11 | ₩3,337 | ₩3,577 | ₩3,284 | ₩3,510 | +5.20% | 74.4만 |
|---|
| 2025.12.10 | ₩3,003 | ₩3,510 | ₩3,003 | ₩3,337 | +11.11% | 103.3만 |
|---|
| 2025.12.09 | ₩2,977 | ₩3,150 | ₩2,816 | ₩3,003 | +0.90% | 123만 |
|---|
| 2025.12.08 | ₩2,670 | ₩4,712 | ₩2,670 | ₩3,030 | +13.50% | 2907.9만 |
|---|
| 2025.12.05 | ₩2,443 | ₩2,483 | ₩2,376 | ₩2,403 | -1.64% | 6만 |
|---|
| 2025.12.04 | ₩2,336 | ₩2,429 | ₩2,336 | ₩2,376 | +1.71% | 10.7만 |
|---|
| 2025.12.03 | ₩2,403 | ₩2,403 | ₩2,229 | ₩2,269 | -5.56% | 16.8만 |
|---|
| 2025.12.02 | ₩2,509 | ₩2,563 | ₩2,429 | ₩2,456 | -2.13% | 15.2만 |
|---|
| 2025.12.01 | ₩2,603 | ₩2,710 | ₩2,589 | ₩2,643 | +1.54% | 7.4만 |
|---|
| 2025.11.28 | ₩2,563 | ₩2,776 | ₩2,563 | ₩2,710 | +5.73% | 16.1만 |
|---|
| 2025.11.26 | ₩2,403 | ₩2,603 | ₩2,363 | ₩2,523 | +5.00% | 14.6만 |
|---|
| 2025.11.25 | ₩2,323 | ₩2,416 | ₩2,323 | ₩2,416 | +4.02% | 4.5만 |
|---|
| 2025.11.24 | ₩2,269 | ₩2,363 | ₩2,269 | ₩2,349 | +3.53% | 5.6만 |
|---|
| 2025.11.21 | ₩2,269 | ₩2,336 | ₩2,242 | ₩2,296 | +1.18% | 11.1만 |
|---|
| 2025.11.20 | ₩2,269 | ₩2,336 | ₩2,256 | ₩2,256 | -0.59% | 7.8만 |
|---|
| 2025.11.19 | ₩2,309 | ₩2,336 | ₩2,229 | ₩2,282 | -1.16% | 16.4만 |
|---|
| 2025.11.18 | ₩2,376 | ₩2,469 | ₩2,269 | ₩2,336 | -1.69% | 35만 |
|---|
| 2025.11.17 | ₩2,483 | ₩2,603 | ₩2,443 | ₩2,469 | -0.54% | 16.9만 |
|---|
| 2025.11.14 | ₩2,389 | ₩2,523 | ₩2,389 | ₩2,469 | +3.35% | 16.3만 |
|---|
| 2025.11.13 | ₩2,376 | ₩2,509 | ₩2,376 | ₩2,456 | +3.37% | 31만 |
|---|
| 2025.11.12 | ₩2,389 | ₩2,443 | ₩2,376 | ₩2,389 | 0.00% | 4.3만 |
|---|
| 2025.11.11 | ₩2,349 | ₩2,416 | ₩2,336 | ₩2,376 | +1.14% | 9.7만 |
|---|
| 2025.11.10 | ₩2,256 | ₩2,363 | ₩2,256 | ₩2,323 | +2.96% | 7.6만 |
|---|
| 2025.11.07 | ₩2,296 | ₩2,323 | ₩2,229 | ₩2,256 | -1.74% | 14.8만 |
|---|
| 2025.11.06 | ₩2,309 | ₩2,323 | ₩2,202 | ₩2,202 | -4.62% | 9.6만 |
|---|
| 2025.11.05 | ₩2,349 | ₩2,389 | ₩2,269 | ₩2,323 | -1.14% | 7.2만 |
|---|
| 2025.11.04 | ₩2,403 | ₩2,443 | ₩2,349 | ₩2,349 | -2.22% | 9.6만 |
|---|
| 2025.11.03 | ₩2,523 | ₩2,523 | ₩2,403 | ₩2,443 | -3.17% | 11.1만 |
|---|
| 2025.10.31 | ₩2,603 | ₩2,603 | ₩2,469 | ₩2,523 | -3.08% | 9.5만 |
|---|
| 2025.10.30 | ₩2,630 | ₩2,643 | ₩2,509 | ₩2,563 | -2.54% | 15.9만 |
|---|
| 2025.10.29 | ₩2,683 | ₩2,776 | ₩2,616 | ₩2,630 | -1.99% | 15.9만 |
|---|
| 2025.10.28 | ₩2,696 | ₩2,710 | ₩2,643 | ₩2,656 | -1.49% | 16.9만 |
|---|
| 2025.10.27 | ₩2,710 | ₩2,776 | ₩2,670 | ₩2,723 | +0.49% | 13.6만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,776 | ₩2,670 | ₩2,723 | +0.49% | 6.1만 |
|---|
| 2025.10.23 | ₩2,616 | ₩2,763 | ₩2,616 | ₩2,683 | +2.55% | 12.8만 |
|---|
| 2025.10.22 | ₩2,736 | ₩2,790 | ₩2,630 | ₩2,670 | -2.44% | 22.1만 |
|---|
| 2025.10.21 | ₩2,763 | ₩2,790 | ₩2,710 | ₩2,750 | -0.48% | 13.5만 |
|---|
| 2025.10.20 | ₩2,763 | ₩2,896 | ₩2,723 | ₩2,723 | -1.45% | 37.2만 |
|---|
| 2025.10.17 | ₩2,776 | ₩2,803 | ₩2,696 | ₩2,763 | -0.48% | 13.1만 |
|---|
| 2025.10.16 | ₩2,883 | ₩3,043 | ₩2,763 | ₩2,803 | -2.78% | 35.7만 |
|---|
| 2025.10.15 | ₩2,803 | ₩3,003 | ₩2,803 | ₩2,830 | +0.95% | 31.1만 |
|---|
| 2025.10.14 | ₩2,790 | ₩2,790 | ₩2,630 | ₩2,790 | 0.00% | 31.5만 |
|---|
| 2025.10.13 | ₩2,643 | ₩2,763 | ₩2,616 | ₩2,656 | +0.51% | 19.5만 |
|---|
| 2025.10.10 | ₩2,763 | ₩2,790 | ₩2,563 | ₩2,683 | -2.90% | 22.6만 |
|---|