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 | ₩9,793 | ₩10,168 | ₩9,793 | ₩9,927 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,646 | ₩9,660 | ₩9,500 | ₩9,540 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,473 | ₩9,713 | ₩9,473 | ₩9,700 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,713 | ₩9,740 | ₩9,526 | ₩9,580 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,860 | ₩9,994 | ₩9,687 | ₩9,713 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,927 | ₩10,007 | ₩9,820 | ₩9,874 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,687 | ₩9,900 | ₩9,593 | ₩9,767 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,713 | ₩9,780 | ₩9,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,660 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,713 | ₩9,753 | ₩9,606 | ₩9,700 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,633 | ₩9,687 | ₩9,540 | ₩9,687 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,753 | ₩9,834 | ₩9,673 | ₩9,727 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,780 | ₩9,860 | ₩9,606 | ₩9,740 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,914 | ₩9,940 | ₩9,807 | ₩9,847 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,887 | ₩9,940 | ₩9,793 | ₩9,927 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,713 | ₩9,847 | ₩9,660 | ₩9,820 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,954 | ₩9,967 | ₩9,593 | ₩9,633 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,646 | ₩10,141 | ₩9,580 | ₩10,047 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,593 | ₩9,606 | ₩9,406 | ₩9,513 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,593 | ₩9,700 | ₩9,473 | ₩9,553 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩9,967 | ₩10,007 | ₩9,633 | ₩9,633 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,887 | ₩10,007 | ₩9,767 | ₩9,887 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,900 | ₩9,914 | ₩9,700 | ₩9,834 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,181 | ₩10,261 | ₩9,887 | ₩9,940 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,301 | ₩10,315 | ₩10,141 | ₩10,194 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,047 | ₩10,315 | ₩9,967 | ₩10,301 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,087 | ₩10,127 | ₩9,994 | ₩10,101 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,874 | ₩10,181 | ₩9,820 | ₩10,074 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩10,007 | ₩10,021 | ₩9,807 | ₩9,887 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,141 | ₩10,181 | ₩10,021 | ₩10,127 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,381 | ₩10,381 | ₩10,114 | ₩10,221 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,328 | ₩10,555 | ₩10,274 | ₩10,408 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,208 | ₩10,355 | ₩10,168 | ₩10,274 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,141 | ₩10,248 | ₩10,047 | ₩10,234 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,021 | ₩10,208 | ₩9,900 | ₩10,074 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,395 | ₩10,395 | ₩10,021 | ₩10,034 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,101 | ₩10,421 | ₩10,087 | ₩10,315 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,127 | ₩10,154 | ₩9,954 | ₩10,141 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,927 | ₩10,101 | ₩9,753 | ₩10,061 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,927 | ₩10,101 | ₩9,847 | ₩10,034 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,021 | ₩10,061 | ₩9,954 | ₩10,021 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,954 | ₩10,114 | ₩9,954 | ₩9,981 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,021 | ₩10,114 | ₩9,753 | ₩9,927 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,355 | ₩10,355 | ₩9,981 | ₩9,994 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,127 | ₩10,475 | ₩10,101 | ₩10,341 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,927 | ₩10,234 | ₩9,927 | ₩10,154 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,181 | ₩10,301 | ₩9,807 | ₩9,887 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,341 | ₩10,421 | ₩10,194 | ₩10,248 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,127 | ₩10,395 | ₩10,101 | ₩10,328 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,114 | ₩10,221 | ₩9,727 | ₩9,994 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,860 | ₩10,154 | ₩9,860 | ₩10,101 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,834 | ₩10,114 | ₩9,633 | ₩9,900 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,181 | ₩10,301 | ₩9,740 | ₩9,793 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,315 | ₩10,755 | ₩10,114 | ₩10,234 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,938 | ₩10,355 | ₩8,938 | ₩10,341 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,858 | ₩8,872 | ₩8,591 | ₩8,711 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,658 | ₩8,845 | ₩8,591 | ₩8,818 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,671 | ₩8,818 | ₩8,604 | ₩8,765 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,604 | ₩8,791 | ₩8,604 | ₩8,711 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,791 | ₩8,952 | ₩8,524 | ₩8,591 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,685 | ₩8,925 | ₩8,497 | ₩8,872 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,885 | ₩8,898 | ₩8,711 | ₩8,791 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,059 | ₩9,232 | ₩8,765 | ₩8,952 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,045 | ₩9,179 | ₩9,005 | ₩9,045 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩8,978 | ₩9,192 | ₩8,885 | ₩9,045 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,725 | ₩9,125 | ₩8,671 | ₩9,019 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩8,978 | ₩8,992 | ₩8,685 | ₩8,698 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,644 | ₩8,965 | ₩8,538 | ₩8,938 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,072 | ₩9,072 | ₩8,391 | ₩8,685 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩8,992 | ₩9,312 | ₩8,938 | ₩9,059 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,299 | ₩9,299 | ₩9,019 | ₩9,059 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,045 | ₩9,312 | ₩8,992 | ₩9,259 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,139 | ₩9,219 | ₩8,791 | ₩9,045 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,379 | ₩9,500 | ₩9,125 | ₩9,139 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,858 | ₩9,459 | ₩8,858 | ₩9,379 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,059 | ₩9,353 | ₩8,751 | ₩8,925 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,845 | ₩8,965 | ₩8,618 | ₩8,685 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,725 | ₩8,938 | ₩8,618 | ₩8,791 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,925 | ₩8,952 | ₩8,618 | ₩8,751 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,791 | ₩8,992 | ₩8,644 | ₩8,925 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,751 | ₩8,818 | ₩8,310 | ₩8,631 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,698 | ₩9,032 | ₩8,698 | ₩8,738 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,738 | ₩8,885 | ₩8,591 | ₩8,711 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,898 | ₩9,059 | ₩8,738 | ₩8,738 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,644 | ₩8,898 | ₩8,484 | ₩8,872 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,511 | ₩8,751 | ₩8,431 | ₩8,644 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,938 | ₩9,045 | ₩8,431 | ₩8,524 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,511 | ₩8,952 | ₩8,511 | ₩8,912 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,751 | ₩8,751 | ₩8,391 | ₩8,511 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,658 | ₩8,885 | ₩8,604 | ₩8,845 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,219 | ₩9,219 | ₩8,511 | ₩8,658 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩8,978 | ₩9,272 | ₩8,965 | ₩9,232 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,604 | ₩9,019 | ₩8,538 | ₩8,978 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,591 | ₩8,751 | ₩8,591 | ₩8,658 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,551 | ₩8,631 | ₩8,364 | ₩8,591 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,444 | ₩8,778 | ₩8,444 | ₩8,604 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,417 | ₩8,604 | ₩8,404 | ₩8,524 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,204 | ₩8,524 | ₩8,190 | ₩8,377 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,137 | ₩8,230 | ₩7,990 | ₩8,123 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,110 | ₩8,244 | ₩7,976 | ₩8,217 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,150 | ₩8,190 | ₩7,963 | ₩8,097 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,257 | ₩8,324 | ₩8,097 | ₩8,204 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,284 | ₩8,310 | ₩8,083 | ₩8,217 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,538 | ₩8,644 | ₩8,324 | ₩8,324 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,524 | ₩8,738 | ₩8,431 | ₩8,538 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,725 | ₩8,725 | ₩8,337 | ₩8,484 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,925 | ₩8,978 | ₩8,618 | ₩8,725 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,658 | ₩8,965 | ₩8,484 | ₩8,925 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,738 | ₩8,925 | ₩8,618 | ₩8,671 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,564 | ₩8,778 | ₩8,391 | ₩8,738 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,738 | ₩8,805 | ₩8,404 | ₩8,484 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,471 | ₩9,099 | ₩8,471 | ₩8,685 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,204 | ₩8,604 | ₩8,204 | ₩8,484 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,870 | ₩8,217 | ₩7,789 | ₩8,190 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,910 | ₩8,003 | ₩7,776 | ₩7,843 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,936 | ₩8,043 | ₩7,883 | ₩7,910 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,150 | ₩8,163 | ₩7,870 | ₩7,976 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,230 | ₩8,257 | ₩7,990 | ₩8,137 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,564 | ₩8,564 | ₩8,150 | ₩8,163 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,685 | ₩8,765 | ₩8,417 | ₩8,551 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,791 | ₩8,992 | ₩8,604 | ₩8,618 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,471 | ₩8,845 | ₩8,417 | ₩8,778 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,337 | ₩8,631 | ₩8,270 | ₩8,618 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,163 | ₩8,337 | ₩8,083 | ₩8,217 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,749 | ₩8,217 | ₩7,736 | ₩8,190 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,402 | ₩7,749 | ₩7,362 | ₩7,749 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,429 | ₩7,522 | ₩7,375 | ₩7,482 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,549 | ₩7,589 | ₩7,389 | ₩7,469 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,215 | ₩7,589 | ₩7,108 | ₩7,576 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,495 | ₩7,696 | ₩7,362 | ₩7,469 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,629 | ₩7,669 | ₩7,322 | ₩7,362 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,549 | ₩7,669 | ₩7,482 | ₩7,656 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,295 | ₩7,549 | ₩7,161 | ₩7,535 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,402 | ₩7,669 | ₩7,402 | ₩7,429 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,415 | ₩7,535 | ₩7,081 | ₩7,295 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,389 | ₩7,442 | ₩7,014 | ₩7,308 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩7,990 | ₩8,003 | ₩7,402 | ₩7,415 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,110 | ₩8,270 | ₩7,910 | ₩7,923 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,190 | ₩8,337 | ₩8,163 | ₩8,297 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,070 | ₩8,257 | ₩8,070 | ₩8,097 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,016 | ₩8,190 | ₩7,963 | ₩8,123 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,110 | ₩8,150 | ₩7,829 | ₩7,829 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,150 | ₩8,284 | ₩8,057 | ₩8,110 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,524 | ₩8,644 | ₩8,244 | ₩8,244 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,551 | ₩8,658 | ₩8,457 | ₩8,578 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,497 | ₩8,604 | ₩8,377 | ₩8,511 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,404 | ₩8,578 | ₩8,230 | ₩8,257 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,364 | ₩8,511 | ₩8,244 | ₩8,324 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,310 | ₩8,805 | ₩8,310 | ₩8,511 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,270 | ₩8,444 | ₩8,204 | ₩8,297 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩7,976 | ₩8,364 | ₩7,829 | ₩8,324 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,043 | ₩8,150 | ₩7,950 | ₩8,123 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,123 | ₩8,297 | ₩8,083 | ₩8,150 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,043 | ₩8,244 | ₩7,976 | ₩8,177 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,030 | ₩8,097 | ₩7,896 | ₩7,976 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,016 | ₩8,270 | ₩8,003 | ₩8,230 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,284 | ₩8,351 | ₩8,163 | ₩8,163 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,284 | ₩8,417 | ₩8,137 | ₩8,404 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩8,003 | ₩8,351 | ₩7,923 | ₩8,257 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,950 | ₩8,230 | ₩7,950 | ₩7,990 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,110 | ₩8,110 | ₩7,910 | ₩7,936 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,030 | ₩8,177 | ₩7,990 | ₩8,123 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,950 | ₩8,177 | ₩7,950 | ₩8,150 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,896 | ₩8,150 | ₩7,696 | ₩7,990 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,204 | ₩8,244 | ₩7,736 | ₩7,896 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,257 | ₩8,431 | ₩8,204 | ₩8,230 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,431 | ₩8,471 | ₩8,123 | ₩8,190 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,791 | ₩8,805 | ₩8,364 | ₩8,444 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,805 | ₩9,019 | ₩8,778 | ₩8,778 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,885 | ₩8,912 | ₩8,738 | ₩8,805 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,791 | ₩8,992 | ₩8,765 | ₩8,925 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,952 | ₩8,952 | ₩8,631 | ₩8,711 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,925 | ₩9,112 | ₩8,872 | ₩8,978 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,139 | ₩9,139 | ₩8,818 | ₩8,898 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,965 | ₩9,259 | ₩8,925 | ₩9,112 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,925 | ₩9,032 | ₩8,845 | ₩8,978 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,845 | ₩9,005 | ₩8,725 | ₩8,992 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,019 | ₩9,072 | ₩8,725 | ₩8,805 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,125 | ₩9,152 | ₩8,872 | ₩9,019 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩8,992 | ₩9,192 | ₩8,938 | ₩9,085 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,912 | ₩9,072 | ₩8,791 | ₩8,965 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,845 | ₩9,005 | ₩8,818 | ₩8,898 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,845 | ₩9,019 | ₩8,538 | ₩8,778 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,511 | ₩8,978 | ₩8,471 | ₩8,791 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,725 | ₩8,765 | ₩8,604 | ₩8,671 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,644 | ₩8,858 | ₩8,564 | ₩8,765 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,765 | ₩8,858 | ₩8,591 | ₩8,631 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,698 | ₩8,831 | ₩8,685 | ₩8,765 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,711 | ₩8,778 | ₩8,564 | ₩8,698 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,671 | ₩8,818 | ₩8,497 | ₩8,751 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,497 | ₩8,751 | ₩8,471 | ₩8,671 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,658 | ₩8,671 | ₩8,431 | ₩8,524 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,471 | ₩8,711 | ₩8,364 | ₩8,671 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,591 | ₩8,738 | ₩8,377 | ₩8,524 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,152 | ₩9,179 | ₩8,538 | ₩8,564 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,099 | ₩9,112 | ₩9,005 | ₩9,085 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,112 | ₩9,139 | ₩9,019 | ₩9,072 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,045 | ₩9,152 | ₩9,005 | ₩9,085 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,206 | ₩9,232 | ₩9,005 | ₩9,152 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩8,978 | ₩9,286 | ₩8,912 | ₩9,206 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,524 | ₩9,059 | ₩8,497 | ₩8,965 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,658 | ₩8,778 | ₩8,551 | ₩8,564 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,644 | ₩8,725 | ₩8,564 | ₩8,618 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,765 | ₩8,778 | ₩8,604 | ₩8,644 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,952 | ₩8,992 | ₩8,578 | ₩8,644 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩8,978 | ₩9,232 | ₩8,751 | ₩8,978 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,246 | ₩9,272 | ₩8,965 | ₩9,019 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,433 | ₩9,473 | ₩9,219 | ₩9,232 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,259 | ₩9,446 | ₩9,232 | ₩9,406 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,259 | ₩9,353 | ₩9,125 | ₩9,299 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,393 | ₩9,540 | ₩9,286 | ₩9,312 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,259 | ₩9,433 | ₩9,206 | ₩9,406 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,099 | ₩9,299 | ₩9,072 | ₩9,112 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,032 | ₩9,232 | ₩9,005 | ₩9,099 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,045 | ₩9,112 | ₩8,912 | ₩9,059 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩9,005 | ₩9,139 | ₩8,885 | ₩9,032 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,366 | ₩9,366 | ₩8,938 | ₩8,952 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,419 | ₩9,673 | ₩9,232 | ₩9,500 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,486 | ₩9,526 | ₩9,059 | ₩9,446 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,551 | ₩9,740 | ₩8,524 | ₩9,566 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩8,003 | ₩8,297 | ₩7,896 | ₩8,204 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,562 | ₩8,123 | ₩7,562 | ₩7,990 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,910 | ₩8,043 | ₩7,549 | ₩7,576 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,190 | ₩8,257 | ₩7,776 | ₩7,803 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,284 | ₩8,297 | ₩8,150 | ₩8,190 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,511 | ₩8,604 | ₩8,217 | ₩8,284 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,551 | ₩8,631 | ₩8,444 | ₩8,564 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,019 | ₩9,019 | ₩8,604 | ₩8,644 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,072 | ₩9,219 | ₩9,005 | ₩9,005 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,206 | ₩9,259 | ₩9,032 | ₩9,099 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,206 | ₩9,353 | ₩9,045 | ₩9,206 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,125 | ₩9,192 | ₩9,019 | ₩9,166 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,179 | ₩9,219 | ₩9,032 | ₩9,179 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,765 | ₩9,259 | ₩8,738 | ₩9,192 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,872 | ₩8,938 | ₩8,497 | ₩8,751 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,938 | ₩8,952 | ₩8,738 | ₩8,885 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,845 | ₩9,019 | ₩8,805 | ₩8,938 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,845 | ₩8,938 | ₩8,778 | ₩8,845 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,019 | ₩9,072 | ₩8,818 | ₩8,912 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,152 | ₩9,179 | ₩8,992 | ₩9,019 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,366 | ₩9,366 | ₩9,085 | ₩9,125 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,312 | ₩9,393 | ₩9,272 | ₩9,286 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,125 | ₩9,299 | ₩9,085 | ₩9,259 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,433 | ₩9,473 | ₩9,085 | ₩9,112 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,353 | ₩9,526 | ₩9,286 | ₩9,459 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,219 | ₩9,353 | ₩9,219 | ₩9,353 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,366 | ₩9,513 | ₩9,232 | ₩9,246 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,540 | ₩9,540 | ₩9,326 | ₩9,433 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,660 | ₩9,673 | ₩9,299 | ₩9,540 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,459 | ₩9,673 | ₩9,433 | ₩9,593 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,246 | ₩9,606 | ₩9,139 | ₩9,593 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,433 | ₩9,834 | ₩8,992 | ₩9,125 | -3.26% | 86.2만 |
|---|