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 | ₩9,786 | ₩10,160 | ₩9,786 | ₩9,920 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,639 | ₩9,653 | ₩9,493 | ₩9,533 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,466 | ₩9,706 | ₩9,466 | ₩9,693 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,706 | ₩9,733 | ₩9,519 | ₩9,573 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,853 | ₩9,987 | ₩9,679 | ₩9,706 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,920 | ₩10,000 | ₩9,813 | ₩9,866 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,679 | ₩9,893 | ₩9,586 | ₩9,760 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,706 | ₩9,773 | ₩9,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,653 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,706 | ₩9,746 | ₩9,599 | ₩9,693 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,626 | ₩9,679 | ₩9,533 | ₩9,679 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,746 | ₩9,826 | ₩9,666 | ₩9,720 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,773 | ₩9,853 | ₩9,599 | ₩9,733 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,906 | ₩9,933 | ₩9,800 | ₩9,840 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,880 | ₩9,933 | ₩9,786 | ₩9,920 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,706 | ₩9,840 | ₩9,653 | ₩9,813 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,946 | ₩9,960 | ₩9,586 | ₩9,626 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,639 | ₩10,133 | ₩9,573 | ₩10,040 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,586 | ₩9,599 | ₩9,399 | ₩9,506 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,586 | ₩9,693 | ₩9,466 | ₩9,546 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩9,960 | ₩10,000 | ₩9,626 | ₩9,626 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,880 | ₩10,000 | ₩9,760 | ₩9,880 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,893 | ₩9,906 | ₩9,693 | ₩9,826 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,173 | ₩10,254 | ₩9,880 | ₩9,933 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,294 | ₩10,307 | ₩10,133 | ₩10,187 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,040 | ₩10,307 | ₩9,960 | ₩10,294 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,080 | ₩10,120 | ₩9,987 | ₩10,093 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,866 | ₩10,173 | ₩9,813 | ₩10,067 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩10,000 | ₩10,013 | ₩9,800 | ₩9,880 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,133 | ₩10,173 | ₩10,013 | ₩10,120 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,374 | ₩10,374 | ₩10,107 | ₩10,214 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,320 | ₩10,547 | ₩10,267 | ₩10,400 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,200 | ₩10,347 | ₩10,160 | ₩10,267 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,133 | ₩10,240 | ₩10,040 | ₩10,227 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,013 | ₩10,200 | ₩9,893 | ₩10,067 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,387 | ₩10,387 | ₩10,013 | ₩10,027 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,093 | ₩10,414 | ₩10,080 | ₩10,307 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,120 | ₩10,147 | ₩9,946 | ₩10,133 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,920 | ₩10,093 | ₩9,746 | ₩10,053 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,920 | ₩10,093 | ₩9,840 | ₩10,027 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,013 | ₩10,053 | ₩9,946 | ₩10,013 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,946 | ₩10,107 | ₩9,946 | ₩9,973 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,013 | ₩10,107 | ₩9,746 | ₩9,920 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,347 | ₩10,347 | ₩9,973 | ₩9,987 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,120 | ₩10,467 | ₩10,093 | ₩10,334 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,920 | ₩10,227 | ₩9,920 | ₩10,147 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,173 | ₩10,294 | ₩9,800 | ₩9,880 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,334 | ₩10,414 | ₩10,187 | ₩10,240 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,120 | ₩10,387 | ₩10,093 | ₩10,320 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,107 | ₩10,214 | ₩9,720 | ₩9,987 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,853 | ₩10,147 | ₩9,853 | ₩10,093 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,826 | ₩10,107 | ₩9,626 | ₩9,893 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,173 | ₩10,294 | ₩9,733 | ₩9,786 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,307 | ₩10,748 | ₩10,107 | ₩10,227 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,932 | ₩10,347 | ₩8,932 | ₩10,334 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,852 | ₩8,865 | ₩8,585 | ₩8,705 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,651 | ₩8,838 | ₩8,585 | ₩8,812 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,665 | ₩8,812 | ₩8,598 | ₩8,758 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,598 | ₩8,785 | ₩8,598 | ₩8,705 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,785 | ₩8,945 | ₩8,518 | ₩8,585 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,678 | ₩8,918 | ₩8,491 | ₩8,865 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,878 | ₩8,892 | ₩8,705 | ₩8,785 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,052 | ₩9,226 | ₩8,758 | ₩8,945 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,039 | ₩9,172 | ₩8,999 | ₩9,039 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩8,972 | ₩9,185 | ₩8,878 | ₩9,039 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,718 | ₩9,119 | ₩8,665 | ₩9,012 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩8,972 | ₩8,985 | ₩8,678 | ₩8,692 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,638 | ₩8,959 | ₩8,531 | ₩8,932 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,065 | ₩9,065 | ₩8,384 | ₩8,678 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩8,985 | ₩9,306 | ₩8,932 | ₩9,052 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,292 | ₩9,292 | ₩9,012 | ₩9,052 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,039 | ₩9,306 | ₩8,985 | ₩9,252 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,132 | ₩9,212 | ₩8,785 | ₩9,039 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,372 | ₩9,493 | ₩9,119 | ₩9,132 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,852 | ₩9,453 | ₩8,852 | ₩9,372 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,052 | ₩9,346 | ₩8,745 | ₩8,918 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,838 | ₩8,959 | ₩8,611 | ₩8,678 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,718 | ₩8,932 | ₩8,611 | ₩8,785 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,918 | ₩8,945 | ₩8,611 | ₩8,745 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,785 | ₩8,985 | ₩8,638 | ₩8,918 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,745 | ₩8,812 | ₩8,304 | ₩8,625 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,692 | ₩9,025 | ₩8,692 | ₩8,732 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,732 | ₩8,878 | ₩8,585 | ₩8,705 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,892 | ₩9,052 | ₩8,732 | ₩8,732 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,638 | ₩8,892 | ₩8,478 | ₩8,865 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,505 | ₩8,745 | ₩8,424 | ₩8,638 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,932 | ₩9,039 | ₩8,424 | ₩8,518 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,505 | ₩8,945 | ₩8,505 | ₩8,905 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,745 | ₩8,745 | ₩8,384 | ₩8,505 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,651 | ₩8,878 | ₩8,598 | ₩8,838 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,212 | ₩9,212 | ₩8,505 | ₩8,651 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩8,972 | ₩9,266 | ₩8,959 | ₩9,226 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,598 | ₩9,012 | ₩8,531 | ₩8,972 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,585 | ₩8,745 | ₩8,585 | ₩8,651 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,545 | ₩8,625 | ₩8,358 | ₩8,585 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,438 | ₩8,772 | ₩8,438 | ₩8,598 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,411 | ₩8,598 | ₩8,398 | ₩8,518 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,198 | ₩8,518 | ₩8,184 | ₩8,371 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,131 | ₩8,224 | ₩7,984 | ₩8,117 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,104 | ₩8,238 | ₩7,971 | ₩8,211 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,144 | ₩8,184 | ₩7,957 | ₩8,091 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,251 | ₩8,318 | ₩8,091 | ₩8,198 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,278 | ₩8,304 | ₩8,077 | ₩8,211 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,531 | ₩8,638 | ₩8,318 | ₩8,318 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,518 | ₩8,732 | ₩8,424 | ₩8,531 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,718 | ₩8,718 | ₩8,331 | ₩8,478 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,918 | ₩8,972 | ₩8,611 | ₩8,718 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,651 | ₩8,959 | ₩8,478 | ₩8,918 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,732 | ₩8,918 | ₩8,611 | ₩8,665 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,558 | ₩8,772 | ₩8,384 | ₩8,732 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,732 | ₩8,798 | ₩8,398 | ₩8,478 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,465 | ₩9,092 | ₩8,465 | ₩8,678 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,198 | ₩8,598 | ₩8,198 | ₩8,478 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,864 | ₩8,211 | ₩7,784 | ₩8,184 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,904 | ₩7,997 | ₩7,770 | ₩7,837 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,930 | ₩8,037 | ₩7,877 | ₩7,904 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,144 | ₩8,157 | ₩7,864 | ₩7,971 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,224 | ₩8,251 | ₩7,984 | ₩8,131 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,558 | ₩8,558 | ₩8,144 | ₩8,157 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,678 | ₩8,758 | ₩8,411 | ₩8,545 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,785 | ₩8,985 | ₩8,598 | ₩8,611 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,465 | ₩8,838 | ₩8,411 | ₩8,772 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,331 | ₩8,625 | ₩8,264 | ₩8,611 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,157 | ₩8,331 | ₩8,077 | ₩8,211 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,744 | ₩8,211 | ₩7,730 | ₩8,184 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,396 | ₩7,744 | ₩7,356 | ₩7,744 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,423 | ₩7,517 | ₩7,370 | ₩7,477 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,543 | ₩7,583 | ₩7,383 | ₩7,463 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,210 | ₩7,583 | ₩7,103 | ₩7,570 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,490 | ₩7,690 | ₩7,356 | ₩7,463 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,623 | ₩7,663 | ₩7,316 | ₩7,356 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,543 | ₩7,663 | ₩7,477 | ₩7,650 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,290 | ₩7,543 | ₩7,156 | ₩7,530 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,396 | ₩7,663 | ₩7,396 | ₩7,423 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,410 | ₩7,530 | ₩7,076 | ₩7,290 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,383 | ₩7,437 | ₩7,009 | ₩7,303 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩7,984 | ₩7,997 | ₩7,396 | ₩7,410 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,104 | ₩8,264 | ₩7,904 | ₩7,917 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,184 | ₩8,331 | ₩8,157 | ₩8,291 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,064 | ₩8,251 | ₩8,064 | ₩8,091 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,011 | ₩8,184 | ₩7,957 | ₩8,117 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,104 | ₩8,144 | ₩7,824 | ₩7,824 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,144 | ₩8,278 | ₩8,051 | ₩8,104 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,518 | ₩8,638 | ₩8,238 | ₩8,238 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,545 | ₩8,651 | ₩8,451 | ₩8,571 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,491 | ₩8,598 | ₩8,371 | ₩8,505 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,398 | ₩8,571 | ₩8,224 | ₩8,251 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,358 | ₩8,505 | ₩8,238 | ₩8,318 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,304 | ₩8,798 | ₩8,304 | ₩8,505 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,264 | ₩8,438 | ₩8,198 | ₩8,291 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩7,971 | ₩8,358 | ₩7,824 | ₩8,318 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,037 | ₩8,144 | ₩7,944 | ₩8,117 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,117 | ₩8,291 | ₩8,077 | ₩8,144 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,037 | ₩8,238 | ₩7,971 | ₩8,171 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,024 | ₩8,091 | ₩7,890 | ₩7,971 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,011 | ₩8,264 | ₩7,997 | ₩8,224 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,278 | ₩8,344 | ₩8,157 | ₩8,157 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,278 | ₩8,411 | ₩8,131 | ₩8,398 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩7,997 | ₩8,344 | ₩7,917 | ₩8,251 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,944 | ₩8,224 | ₩7,944 | ₩7,984 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,104 | ₩8,104 | ₩7,904 | ₩7,930 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,024 | ₩8,171 | ₩7,984 | ₩8,117 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,944 | ₩8,171 | ₩7,944 | ₩8,144 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,890 | ₩8,144 | ₩7,690 | ₩7,984 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,198 | ₩8,238 | ₩7,730 | ₩7,890 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,251 | ₩8,424 | ₩8,198 | ₩8,224 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,424 | ₩8,465 | ₩8,117 | ₩8,184 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,785 | ₩8,798 | ₩8,358 | ₩8,438 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,798 | ₩9,012 | ₩8,772 | ₩8,772 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,878 | ₩8,905 | ₩8,732 | ₩8,798 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,785 | ₩8,985 | ₩8,758 | ₩8,918 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,945 | ₩8,945 | ₩8,625 | ₩8,705 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,918 | ₩9,105 | ₩8,865 | ₩8,972 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,132 | ₩9,132 | ₩8,812 | ₩8,892 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,959 | ₩9,252 | ₩8,918 | ₩9,105 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,918 | ₩9,025 | ₩8,838 | ₩8,972 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,838 | ₩8,999 | ₩8,718 | ₩8,985 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,012 | ₩9,065 | ₩8,718 | ₩8,798 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,119 | ₩9,145 | ₩8,865 | ₩9,012 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩8,985 | ₩9,185 | ₩8,932 | ₩9,079 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,905 | ₩9,065 | ₩8,785 | ₩8,959 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,838 | ₩8,999 | ₩8,812 | ₩8,892 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,838 | ₩9,012 | ₩8,531 | ₩8,772 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,505 | ₩8,972 | ₩8,465 | ₩8,785 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,718 | ₩8,758 | ₩8,598 | ₩8,665 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,638 | ₩8,852 | ₩8,558 | ₩8,758 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,758 | ₩8,852 | ₩8,585 | ₩8,625 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,692 | ₩8,825 | ₩8,678 | ₩8,758 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,705 | ₩8,772 | ₩8,558 | ₩8,692 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,665 | ₩8,812 | ₩8,491 | ₩8,745 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,491 | ₩8,745 | ₩8,465 | ₩8,665 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,651 | ₩8,665 | ₩8,424 | ₩8,518 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,465 | ₩8,705 | ₩8,358 | ₩8,665 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,585 | ₩8,732 | ₩8,371 | ₩8,518 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,145 | ₩9,172 | ₩8,531 | ₩8,558 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,092 | ₩9,105 | ₩8,999 | ₩9,079 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,105 | ₩9,132 | ₩9,012 | ₩9,065 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,039 | ₩9,145 | ₩8,999 | ₩9,079 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,199 | ₩9,226 | ₩8,999 | ₩9,145 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩8,972 | ₩9,279 | ₩8,905 | ₩9,199 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,518 | ₩9,052 | ₩8,491 | ₩8,959 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,651 | ₩8,772 | ₩8,545 | ₩8,558 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,638 | ₩8,718 | ₩8,558 | ₩8,611 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,758 | ₩8,772 | ₩8,598 | ₩8,638 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,945 | ₩8,985 | ₩8,571 | ₩8,638 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩8,972 | ₩9,226 | ₩8,745 | ₩8,972 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,239 | ₩9,266 | ₩8,959 | ₩9,012 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,426 | ₩9,466 | ₩9,212 | ₩9,226 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,252 | ₩9,439 | ₩9,226 | ₩9,399 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,252 | ₩9,346 | ₩9,119 | ₩9,292 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,386 | ₩9,533 | ₩9,279 | ₩9,306 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,252 | ₩9,426 | ₩9,199 | ₩9,399 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,092 | ₩9,292 | ₩9,065 | ₩9,105 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,025 | ₩9,226 | ₩8,999 | ₩9,092 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,039 | ₩9,105 | ₩8,905 | ₩9,052 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩8,999 | ₩9,132 | ₩8,878 | ₩9,025 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,359 | ₩9,359 | ₩8,932 | ₩8,945 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,412 | ₩9,666 | ₩9,226 | ₩9,493 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,479 | ₩9,519 | ₩9,052 | ₩9,439 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,545 | ₩9,733 | ₩8,518 | ₩9,559 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩7,997 | ₩8,291 | ₩7,890 | ₩8,198 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,557 | ₩8,117 | ₩7,557 | ₩7,984 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,904 | ₩8,037 | ₩7,543 | ₩7,570 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,184 | ₩8,251 | ₩7,770 | ₩7,797 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,278 | ₩8,291 | ₩8,144 | ₩8,184 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,505 | ₩8,598 | ₩8,211 | ₩8,278 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,545 | ₩8,625 | ₩8,438 | ₩8,558 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,012 | ₩9,012 | ₩8,598 | ₩8,638 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,065 | ₩9,212 | ₩8,999 | ₩8,999 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,199 | ₩9,252 | ₩9,025 | ₩9,092 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,199 | ₩9,346 | ₩9,039 | ₩9,199 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,119 | ₩9,185 | ₩9,012 | ₩9,159 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,172 | ₩9,212 | ₩9,025 | ₩9,172 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,758 | ₩9,252 | ₩8,732 | ₩9,185 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,865 | ₩8,932 | ₩8,491 | ₩8,745 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,932 | ₩8,945 | ₩8,732 | ₩8,878 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,838 | ₩9,012 | ₩8,798 | ₩8,932 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,838 | ₩8,932 | ₩8,772 | ₩8,838 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,012 | ₩9,065 | ₩8,812 | ₩8,905 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,145 | ₩9,172 | ₩8,985 | ₩9,012 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,359 | ₩9,359 | ₩9,079 | ₩9,119 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,306 | ₩9,386 | ₩9,266 | ₩9,279 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,119 | ₩9,292 | ₩9,079 | ₩9,252 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,426 | ₩9,466 | ₩9,079 | ₩9,105 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,346 | ₩9,519 | ₩9,279 | ₩9,453 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,212 | ₩9,346 | ₩9,212 | ₩9,346 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,359 | ₩9,506 | ₩9,226 | ₩9,239 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,533 | ₩9,533 | ₩9,319 | ₩9,426 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,653 | ₩9,666 | ₩9,292 | ₩9,533 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,453 | ₩9,666 | ₩9,426 | ₩9,586 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,239 | ₩9,599 | ₩9,132 | ₩9,586 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,426 | ₩9,826 | ₩8,985 | ₩9,119 | -3.26% | 86.2만 |
|---|