시장 데이터를 불러오는 중
전체 종목
이머션 과거 주가
Immersion Corporation - Common Stock · IMMR · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immersion Corporation - Common Stock · IMMR · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,829 | ₩10,204 | ₩9,829 | ₩9,963 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,681 | ₩9,695 | ₩9,534 | ₩9,574 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,507 | ₩9,748 | ₩9,507 | ₩9,735 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,748 | ₩9,775 | ₩9,561 | ₩9,614 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,896 | ₩10,030 | ₩9,722 | ₩9,748 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,963 | ₩10,043 | ₩9,856 | ₩9,909 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,722 | ₩9,936 | ₩9,628 | ₩9,802 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,748 | ₩9,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,695 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,748 | ₩9,789 | ₩9,641 | ₩9,735 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,668 | ₩9,722 | ₩9,574 | ₩9,722 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,789 | ₩9,869 | ₩9,708 | ₩9,762 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,815 | ₩9,896 | ₩9,641 | ₩9,775 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,949 | ₩9,976 | ₩9,842 | ₩9,882 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,923 | ₩9,976 | ₩9,829 | ₩9,963 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,748 | ₩9,882 | ₩9,695 | ₩9,856 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,990 | ₩10,003 | ₩9,628 | ₩9,668 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,681 | ₩10,177 | ₩9,614 | ₩10,084 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,628 | ₩9,641 | ₩9,440 | ₩9,547 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,628 | ₩9,735 | ₩9,507 | ₩9,587 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩10,003 | ₩10,043 | ₩9,668 | ₩9,668 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,923 | ₩10,043 | ₩9,802 | ₩9,923 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,936 | ₩9,949 | ₩9,735 | ₩9,869 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,218 | ₩10,298 | ₩9,923 | ₩9,976 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,338 | ₩10,352 | ₩10,177 | ₩10,231 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,084 | ₩10,352 | ₩10,003 | ₩10,338 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,124 | ₩10,164 | ₩10,030 | ₩10,137 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,909 | ₩10,218 | ₩9,856 | ₩10,110 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩10,043 | ₩10,057 | ₩9,842 | ₩9,923 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,177 | ₩10,218 | ₩10,057 | ₩10,164 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,419 | ₩10,419 | ₩10,151 | ₩10,258 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,365 | ₩10,593 | ₩10,312 | ₩10,446 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,244 | ₩10,392 | ₩10,204 | ₩10,312 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,177 | ₩10,285 | ₩10,084 | ₩10,271 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,057 | ₩10,244 | ₩9,936 | ₩10,110 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,432 | ₩10,432 | ₩10,057 | ₩10,070 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,137 | ₩10,459 | ₩10,124 | ₩10,352 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,164 | ₩10,191 | ₩9,990 | ₩10,177 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,963 | ₩10,137 | ₩9,789 | ₩10,097 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,963 | ₩10,137 | ₩9,882 | ₩10,070 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,057 | ₩10,097 | ₩9,990 | ₩10,057 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,990 | ₩10,151 | ₩9,990 | ₩10,017 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,057 | ₩10,151 | ₩9,789 | ₩9,963 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,392 | ₩10,392 | ₩10,017 | ₩10,030 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,164 | ₩10,513 | ₩10,137 | ₩10,379 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,963 | ₩10,271 | ₩9,963 | ₩10,191 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,218 | ₩10,338 | ₩9,842 | ₩9,923 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,379 | ₩10,459 | ₩10,231 | ₩10,285 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,164 | ₩10,432 | ₩10,137 | ₩10,365 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,151 | ₩10,258 | ₩9,762 | ₩10,030 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,896 | ₩10,191 | ₩9,896 | ₩10,137 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,869 | ₩10,151 | ₩9,668 | ₩9,936 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,218 | ₩10,338 | ₩9,775 | ₩9,829 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,352 | ₩10,794 | ₩10,151 | ₩10,271 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,971 | ₩10,392 | ₩8,971 | ₩10,379 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,890 | ₩8,904 | ₩8,622 | ₩8,743 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,689 | ₩8,877 | ₩8,622 | ₩8,850 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,702 | ₩8,850 | ₩8,635 | ₩8,796 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,635 | ₩8,823 | ₩8,635 | ₩8,743 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,823 | ₩8,984 | ₩8,555 | ₩8,622 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,716 | ₩8,957 | ₩8,528 | ₩8,904 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,917 | ₩8,930 | ₩8,743 | ₩8,823 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,091 | ₩9,266 | ₩8,796 | ₩8,984 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,078 | ₩9,212 | ₩9,038 | ₩9,078 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩9,011 | ₩9,225 | ₩8,917 | ₩9,078 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,756 | ₩9,158 | ₩8,702 | ₩9,051 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩9,011 | ₩9,024 | ₩8,716 | ₩8,729 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,676 | ₩8,997 | ₩8,568 | ₩8,971 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,105 | ₩9,105 | ₩8,421 | ₩8,716 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩9,024 | ₩9,346 | ₩8,971 | ₩9,091 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,333 | ₩9,333 | ₩9,051 | ₩9,091 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,078 | ₩9,346 | ₩9,024 | ₩9,292 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,172 | ₩9,252 | ₩8,823 | ₩9,078 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,413 | ₩9,534 | ₩9,158 | ₩9,172 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,890 | ₩9,494 | ₩8,890 | ₩9,413 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,091 | ₩9,386 | ₩8,783 | ₩8,957 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,877 | ₩8,997 | ₩8,649 | ₩8,716 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,756 | ₩8,971 | ₩8,649 | ₩8,823 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,957 | ₩8,984 | ₩8,649 | ₩8,783 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,823 | ₩9,024 | ₩8,676 | ₩8,957 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,783 | ₩8,850 | ₩8,340 | ₩8,662 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,729 | ₩9,064 | ₩8,729 | ₩8,769 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,769 | ₩8,917 | ₩8,622 | ₩8,743 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,930 | ₩9,091 | ₩8,769 | ₩8,769 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,676 | ₩8,930 | ₩8,515 | ₩8,904 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,542 | ₩8,783 | ₩8,461 | ₩8,676 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,971 | ₩9,078 | ₩8,461 | ₩8,555 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,542 | ₩8,984 | ₩8,542 | ₩8,944 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,783 | ₩8,783 | ₩8,421 | ₩8,542 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,689 | ₩8,917 | ₩8,635 | ₩8,877 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,252 | ₩9,252 | ₩8,542 | ₩8,689 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩9,011 | ₩9,306 | ₩8,997 | ₩9,266 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,635 | ₩9,051 | ₩8,568 | ₩9,011 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,622 | ₩8,783 | ₩8,622 | ₩8,689 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,582 | ₩8,662 | ₩8,394 | ₩8,622 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,474 | ₩8,810 | ₩8,474 | ₩8,635 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,448 | ₩8,635 | ₩8,434 | ₩8,555 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,233 | ₩8,555 | ₩8,220 | ₩8,407 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,166 | ₩8,260 | ₩8,019 | ₩8,153 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,139 | ₩8,273 | ₩8,005 | ₩8,247 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,179 | ₩8,220 | ₩7,992 | ₩8,126 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,287 | ₩8,354 | ₩8,126 | ₩8,233 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,314 | ₩8,340 | ₩8,112 | ₩8,247 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,568 | ₩8,676 | ₩8,354 | ₩8,354 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,555 | ₩8,769 | ₩8,461 | ₩8,568 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,756 | ₩8,756 | ₩8,367 | ₩8,515 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,957 | ₩9,011 | ₩8,649 | ₩8,756 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,689 | ₩8,997 | ₩8,515 | ₩8,957 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,769 | ₩8,957 | ₩8,649 | ₩8,702 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,595 | ₩8,810 | ₩8,421 | ₩8,769 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,769 | ₩8,837 | ₩8,434 | ₩8,515 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,501 | ₩9,132 | ₩8,501 | ₩8,716 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,233 | ₩8,635 | ₩8,233 | ₩8,515 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,898 | ₩8,247 | ₩7,817 | ₩8,220 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,938 | ₩8,032 | ₩7,804 | ₩7,871 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,965 | ₩8,072 | ₩7,911 | ₩7,938 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,179 | ₩8,193 | ₩7,898 | ₩8,005 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,260 | ₩8,287 | ₩8,019 | ₩8,166 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,595 | ₩8,595 | ₩8,179 | ₩8,193 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,716 | ₩8,796 | ₩8,448 | ₩8,582 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,823 | ₩9,024 | ₩8,635 | ₩8,649 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,501 | ₩8,877 | ₩8,448 | ₩8,810 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,367 | ₩8,662 | ₩8,300 | ₩8,649 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,193 | ₩8,367 | ₩8,112 | ₩8,247 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,777 | ₩8,247 | ₩7,764 | ₩8,220 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,429 | ₩7,777 | ₩7,388 | ₩7,777 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,455 | ₩7,549 | ₩7,402 | ₩7,509 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,576 | ₩7,616 | ₩7,415 | ₩7,496 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,241 | ₩7,616 | ₩7,134 | ₩7,603 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,522 | ₩7,724 | ₩7,388 | ₩7,496 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,657 | ₩7,697 | ₩7,348 | ₩7,388 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,576 | ₩7,697 | ₩7,509 | ₩7,683 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,321 | ₩7,576 | ₩7,187 | ₩7,563 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,429 | ₩7,697 | ₩7,429 | ₩7,455 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,442 | ₩7,563 | ₩7,107 | ₩7,321 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,415 | ₩7,469 | ₩7,040 | ₩7,335 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩8,019 | ₩8,032 | ₩7,429 | ₩7,442 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,139 | ₩8,300 | ₩7,938 | ₩7,952 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,220 | ₩8,367 | ₩8,193 | ₩8,327 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,099 | ₩8,287 | ₩8,099 | ₩8,126 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,045 | ₩8,220 | ₩7,992 | ₩8,153 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,139 | ₩8,179 | ₩7,858 | ₩7,858 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,179 | ₩8,314 | ₩8,086 | ₩8,139 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,555 | ₩8,676 | ₩8,273 | ₩8,273 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,582 | ₩8,689 | ₩8,488 | ₩8,609 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,528 | ₩8,635 | ₩8,407 | ₩8,542 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,434 | ₩8,609 | ₩8,260 | ₩8,287 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,394 | ₩8,542 | ₩8,273 | ₩8,354 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,340 | ₩8,837 | ₩8,340 | ₩8,542 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,300 | ₩8,474 | ₩8,233 | ₩8,327 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩8,005 | ₩8,394 | ₩7,858 | ₩8,354 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,072 | ₩8,179 | ₩7,978 | ₩8,153 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,153 | ₩8,327 | ₩8,112 | ₩8,179 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,072 | ₩8,273 | ₩8,005 | ₩8,206 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,059 | ₩8,126 | ₩7,925 | ₩8,005 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,045 | ₩8,300 | ₩8,032 | ₩8,260 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,314 | ₩8,381 | ₩8,193 | ₩8,193 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,314 | ₩8,448 | ₩8,166 | ₩8,434 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩8,032 | ₩8,381 | ₩7,952 | ₩8,287 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,978 | ₩8,260 | ₩7,978 | ₩8,019 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,139 | ₩8,139 | ₩7,938 | ₩7,965 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,059 | ₩8,206 | ₩8,019 | ₩8,153 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,978 | ₩8,206 | ₩7,978 | ₩8,179 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,925 | ₩8,179 | ₩7,724 | ₩8,019 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,233 | ₩8,273 | ₩7,764 | ₩7,925 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,287 | ₩8,461 | ₩8,233 | ₩8,260 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,461 | ₩8,501 | ₩8,153 | ₩8,220 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,823 | ₩8,837 | ₩8,394 | ₩8,474 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,837 | ₩9,051 | ₩8,810 | ₩8,810 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,917 | ₩8,944 | ₩8,769 | ₩8,837 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,823 | ₩9,024 | ₩8,796 | ₩8,957 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,984 | ₩8,984 | ₩8,662 | ₩8,743 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,957 | ₩9,145 | ₩8,904 | ₩9,011 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,172 | ₩9,172 | ₩8,850 | ₩8,930 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,997 | ₩9,292 | ₩8,957 | ₩9,145 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,957 | ₩9,064 | ₩8,877 | ₩9,011 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,877 | ₩9,038 | ₩8,756 | ₩9,024 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,051 | ₩9,105 | ₩8,756 | ₩8,837 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,158 | ₩9,185 | ₩8,904 | ₩9,051 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩9,024 | ₩9,225 | ₩8,971 | ₩9,118 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,944 | ₩9,105 | ₩8,823 | ₩8,997 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,877 | ₩9,038 | ₩8,850 | ₩8,930 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,877 | ₩9,051 | ₩8,568 | ₩8,810 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,542 | ₩9,011 | ₩8,501 | ₩8,823 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,756 | ₩8,796 | ₩8,635 | ₩8,702 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,676 | ₩8,890 | ₩8,595 | ₩8,796 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,796 | ₩8,890 | ₩8,622 | ₩8,662 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,729 | ₩8,863 | ₩8,716 | ₩8,796 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,743 | ₩8,810 | ₩8,595 | ₩8,729 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,702 | ₩8,850 | ₩8,528 | ₩8,783 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,528 | ₩8,783 | ₩8,501 | ₩8,702 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,689 | ₩8,702 | ₩8,461 | ₩8,555 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,501 | ₩8,743 | ₩8,394 | ₩8,702 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,622 | ₩8,769 | ₩8,407 | ₩8,555 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,185 | ₩9,212 | ₩8,568 | ₩8,595 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,132 | ₩9,145 | ₩9,038 | ₩9,118 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,145 | ₩9,172 | ₩9,051 | ₩9,105 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,078 | ₩9,185 | ₩9,038 | ₩9,118 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,239 | ₩9,266 | ₩9,038 | ₩9,185 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩9,011 | ₩9,319 | ₩8,944 | ₩9,239 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,555 | ₩9,091 | ₩8,528 | ₩8,997 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,689 | ₩8,810 | ₩8,582 | ₩8,595 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,676 | ₩8,756 | ₩8,595 | ₩8,649 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,796 | ₩8,810 | ₩8,635 | ₩8,676 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,984 | ₩9,024 | ₩8,609 | ₩8,676 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩9,011 | ₩9,266 | ₩8,783 | ₩9,011 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,279 | ₩9,306 | ₩8,997 | ₩9,051 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,467 | ₩9,507 | ₩9,252 | ₩9,266 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,292 | ₩9,480 | ₩9,266 | ₩9,440 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,292 | ₩9,386 | ₩9,158 | ₩9,333 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,427 | ₩9,574 | ₩9,319 | ₩9,346 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,292 | ₩9,467 | ₩9,239 | ₩9,440 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,132 | ₩9,333 | ₩9,105 | ₩9,145 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,064 | ₩9,266 | ₩9,038 | ₩9,132 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,078 | ₩9,145 | ₩8,944 | ₩9,091 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩9,038 | ₩9,172 | ₩8,917 | ₩9,064 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,400 | ₩9,400 | ₩8,971 | ₩8,984 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,453 | ₩9,708 | ₩9,266 | ₩9,534 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,520 | ₩9,561 | ₩9,091 | ₩9,480 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,582 | ₩9,775 | ₩8,555 | ₩9,601 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩8,032 | ₩8,327 | ₩7,925 | ₩8,233 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,589 | ₩8,153 | ₩7,589 | ₩8,019 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,938 | ₩8,072 | ₩7,576 | ₩7,603 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,220 | ₩8,287 | ₩7,804 | ₩7,831 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,314 | ₩8,327 | ₩8,179 | ₩8,220 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,542 | ₩8,635 | ₩8,247 | ₩8,314 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,582 | ₩8,662 | ₩8,474 | ₩8,595 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,051 | ₩9,051 | ₩8,635 | ₩8,676 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,105 | ₩9,252 | ₩9,038 | ₩9,038 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,239 | ₩9,292 | ₩9,064 | ₩9,132 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,239 | ₩9,386 | ₩9,078 | ₩9,239 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,158 | ₩9,225 | ₩9,051 | ₩9,199 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,212 | ₩9,252 | ₩9,064 | ₩9,212 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,796 | ₩9,292 | ₩8,769 | ₩9,225 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,904 | ₩8,971 | ₩8,528 | ₩8,783 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,971 | ₩8,984 | ₩8,769 | ₩8,917 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,877 | ₩9,051 | ₩8,837 | ₩8,971 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,877 | ₩8,971 | ₩8,810 | ₩8,877 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,051 | ₩9,105 | ₩8,850 | ₩8,944 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,185 | ₩9,212 | ₩9,024 | ₩9,051 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,400 | ₩9,400 | ₩9,118 | ₩9,158 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,346 | ₩9,427 | ₩9,306 | ₩9,319 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,158 | ₩9,333 | ₩9,118 | ₩9,292 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,467 | ₩9,507 | ₩9,118 | ₩9,145 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,386 | ₩9,561 | ₩9,319 | ₩9,494 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,252 | ₩9,386 | ₩9,252 | ₩9,386 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,400 | ₩9,547 | ₩9,266 | ₩9,279 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,574 | ₩9,574 | ₩9,359 | ₩9,467 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,695 | ₩9,708 | ₩9,333 | ₩9,574 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,494 | ₩9,708 | ₩9,467 | ₩9,628 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,279 | ₩9,641 | ₩9,172 | ₩9,628 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,467 | ₩9,869 | ₩9,024 | ₩9,158 | -3.26% | 86.2만 |
|---|