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 | ₩9,801 | ₩10,175 | ₩9,801 | ₩9,935 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,654 | ₩9,667 | ₩9,507 | ₩9,547 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,480 | ₩9,721 | ₩9,480 | ₩9,707 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,721 | ₩9,747 | ₩9,533 | ₩9,587 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,868 | ₩10,001 | ₩9,694 | ₩9,721 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,935 | ₩10,015 | ₩9,828 | ₩9,881 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,694 | ₩9,908 | ₩9,600 | ₩9,774 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,721 | ₩9,787 | ₩9,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,667 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,721 | ₩9,761 | ₩9,614 | ₩9,707 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,640 | ₩9,694 | ₩9,547 | ₩9,694 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,761 | ₩9,841 | ₩9,680 | ₩9,734 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,787 | ₩9,868 | ₩9,614 | ₩9,747 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,921 | ₩9,948 | ₩9,814 | ₩9,854 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,894 | ₩9,948 | ₩9,801 | ₩9,935 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,721 | ₩9,854 | ₩9,667 | ₩9,828 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,961 | ₩9,975 | ₩9,600 | ₩9,640 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,654 | ₩10,148 | ₩9,587 | ₩10,055 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,600 | ₩9,614 | ₩9,413 | ₩9,520 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,600 | ₩9,707 | ₩9,480 | ₩9,560 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩9,975 | ₩10,015 | ₩9,640 | ₩9,640 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,894 | ₩10,015 | ₩9,774 | ₩9,894 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,908 | ₩9,921 | ₩9,707 | ₩9,841 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,189 | ₩10,269 | ₩9,894 | ₩9,948 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,309 | ₩10,322 | ₩10,148 | ₩10,202 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,055 | ₩10,322 | ₩9,975 | ₩10,309 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,095 | ₩10,135 | ₩10,001 | ₩10,108 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,881 | ₩10,189 | ₩9,828 | ₩10,082 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩10,015 | ₩10,028 | ₩9,814 | ₩9,894 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,148 | ₩10,189 | ₩10,028 | ₩10,135 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,389 | ₩10,389 | ₩10,122 | ₩10,229 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,336 | ₩10,563 | ₩10,282 | ₩10,416 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,215 | ₩10,362 | ₩10,175 | ₩10,282 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,148 | ₩10,255 | ₩10,055 | ₩10,242 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,028 | ₩10,215 | ₩9,908 | ₩10,082 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,402 | ₩10,402 | ₩10,028 | ₩10,041 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,108 | ₩10,429 | ₩10,095 | ₩10,322 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,135 | ₩10,162 | ₩9,961 | ₩10,148 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,935 | ₩10,108 | ₩9,761 | ₩10,068 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,935 | ₩10,108 | ₩9,854 | ₩10,041 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,028 | ₩10,068 | ₩9,961 | ₩10,028 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,961 | ₩10,122 | ₩9,961 | ₩9,988 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,028 | ₩10,122 | ₩9,761 | ₩9,935 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,362 | ₩10,362 | ₩9,988 | ₩10,001 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,135 | ₩10,483 | ₩10,108 | ₩10,349 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,935 | ₩10,242 | ₩9,935 | ₩10,162 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,189 | ₩10,309 | ₩9,814 | ₩9,894 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,349 | ₩10,429 | ₩10,202 | ₩10,255 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,135 | ₩10,402 | ₩10,108 | ₩10,336 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,122 | ₩10,229 | ₩9,734 | ₩10,001 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,868 | ₩10,162 | ₩9,868 | ₩10,108 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,841 | ₩10,122 | ₩9,640 | ₩9,908 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,189 | ₩10,309 | ₩9,747 | ₩9,801 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,322 | ₩10,763 | ₩10,122 | ₩10,242 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,945 | ₩10,362 | ₩8,945 | ₩10,349 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,865 | ₩8,878 | ₩8,597 | ₩8,718 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,664 | ₩8,851 | ₩8,597 | ₩8,825 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,678 | ₩8,825 | ₩8,611 | ₩8,771 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,611 | ₩8,798 | ₩8,611 | ₩8,718 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,798 | ₩8,958 | ₩8,531 | ₩8,597 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,691 | ₩8,932 | ₩8,504 | ₩8,878 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,892 | ₩8,905 | ₩8,718 | ₩8,798 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,065 | ₩9,239 | ₩8,771 | ₩8,958 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,052 | ₩9,186 | ₩9,012 | ₩9,052 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩8,985 | ₩9,199 | ₩8,892 | ₩9,052 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,731 | ₩9,132 | ₩8,678 | ₩9,025 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩8,985 | ₩8,999 | ₩8,691 | ₩8,704 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,651 | ₩8,972 | ₩8,544 | ₩8,945 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,079 | ₩9,079 | ₩8,397 | ₩8,691 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩8,999 | ₩9,319 | ₩8,945 | ₩9,065 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,306 | ₩9,306 | ₩9,025 | ₩9,065 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,052 | ₩9,319 | ₩8,999 | ₩9,266 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,146 | ₩9,226 | ₩8,798 | ₩9,052 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,386 | ₩9,507 | ₩9,132 | ₩9,146 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,865 | ₩9,467 | ₩8,865 | ₩9,386 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,065 | ₩9,360 | ₩8,758 | ₩8,932 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,851 | ₩8,972 | ₩8,624 | ₩8,691 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,731 | ₩8,945 | ₩8,624 | ₩8,798 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,932 | ₩8,958 | ₩8,624 | ₩8,758 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,798 | ₩8,999 | ₩8,651 | ₩8,932 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,758 | ₩8,825 | ₩8,317 | ₩8,638 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,704 | ₩9,039 | ₩8,704 | ₩8,745 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,745 | ₩8,892 | ₩8,597 | ₩8,718 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,905 | ₩9,065 | ₩8,745 | ₩8,745 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,651 | ₩8,905 | ₩8,490 | ₩8,878 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,517 | ₩8,758 | ₩8,437 | ₩8,651 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,945 | ₩9,052 | ₩8,437 | ₩8,531 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,517 | ₩8,958 | ₩8,517 | ₩8,918 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,758 | ₩8,758 | ₩8,397 | ₩8,517 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,664 | ₩8,892 | ₩8,611 | ₩8,851 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,226 | ₩9,226 | ₩8,517 | ₩8,664 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩8,985 | ₩9,279 | ₩8,972 | ₩9,239 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,611 | ₩9,025 | ₩8,544 | ₩8,985 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,597 | ₩8,758 | ₩8,597 | ₩8,664 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,557 | ₩8,638 | ₩8,370 | ₩8,597 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,450 | ₩8,785 | ₩8,450 | ₩8,611 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,424 | ₩8,611 | ₩8,410 | ₩8,531 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,210 | ₩8,531 | ₩8,196 | ₩8,383 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,143 | ₩8,236 | ₩7,996 | ₩8,129 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,116 | ₩8,250 | ₩7,982 | ₩8,223 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,156 | ₩8,196 | ₩7,969 | ₩8,103 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,263 | ₩8,330 | ₩8,103 | ₩8,210 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,290 | ₩8,317 | ₩8,089 | ₩8,223 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,544 | ₩8,651 | ₩8,330 | ₩8,330 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,531 | ₩8,745 | ₩8,437 | ₩8,544 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,731 | ₩8,731 | ₩8,343 | ₩8,490 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,932 | ₩8,985 | ₩8,624 | ₩8,731 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,664 | ₩8,972 | ₩8,490 | ₩8,932 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,745 | ₩8,932 | ₩8,624 | ₩8,678 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,571 | ₩8,785 | ₩8,397 | ₩8,745 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,745 | ₩8,811 | ₩8,410 | ₩8,490 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,477 | ₩9,106 | ₩8,477 | ₩8,691 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,210 | ₩8,611 | ₩8,210 | ₩8,490 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,875 | ₩8,223 | ₩7,795 | ₩8,196 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,916 | ₩8,009 | ₩7,782 | ₩7,849 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,942 | ₩8,049 | ₩7,889 | ₩7,916 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,156 | ₩8,170 | ₩7,875 | ₩7,982 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,236 | ₩8,263 | ₩7,996 | ₩8,143 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,571 | ₩8,571 | ₩8,156 | ₩8,170 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,691 | ₩8,771 | ₩8,424 | ₩8,557 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,798 | ₩8,999 | ₩8,611 | ₩8,624 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,477 | ₩8,851 | ₩8,424 | ₩8,785 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,343 | ₩8,638 | ₩8,277 | ₩8,624 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,170 | ₩8,343 | ₩8,089 | ₩8,223 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,755 | ₩8,223 | ₩7,742 | ₩8,196 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,407 | ₩7,755 | ₩7,367 | ₩7,755 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,434 | ₩7,528 | ₩7,381 | ₩7,488 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,555 | ₩7,595 | ₩7,394 | ₩7,474 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,220 | ₩7,595 | ₩7,113 | ₩7,581 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,501 | ₩7,702 | ₩7,367 | ₩7,474 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,635 | ₩7,675 | ₩7,327 | ₩7,367 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,555 | ₩7,675 | ₩7,488 | ₩7,661 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,300 | ₩7,555 | ₩7,167 | ₩7,541 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,407 | ₩7,675 | ₩7,407 | ₩7,434 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,421 | ₩7,541 | ₩7,087 | ₩7,300 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,394 | ₩7,448 | ₩7,020 | ₩7,314 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩7,996 | ₩8,009 | ₩7,407 | ₩7,421 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,116 | ₩8,277 | ₩7,916 | ₩7,929 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,196 | ₩8,343 | ₩8,170 | ₩8,303 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,076 | ₩8,263 | ₩8,076 | ₩8,103 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,022 | ₩8,196 | ₩7,969 | ₩8,129 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,116 | ₩8,156 | ₩7,835 | ₩7,835 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,156 | ₩8,290 | ₩8,063 | ₩8,116 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,531 | ₩8,651 | ₩8,250 | ₩8,250 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,557 | ₩8,664 | ₩8,464 | ₩8,584 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,504 | ₩8,611 | ₩8,383 | ₩8,517 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,410 | ₩8,584 | ₩8,236 | ₩8,263 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,370 | ₩8,517 | ₩8,250 | ₩8,330 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,317 | ₩8,811 | ₩8,317 | ₩8,517 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,277 | ₩8,450 | ₩8,210 | ₩8,303 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩7,982 | ₩8,370 | ₩7,835 | ₩8,330 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,049 | ₩8,156 | ₩7,956 | ₩8,129 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,129 | ₩8,303 | ₩8,089 | ₩8,156 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,049 | ₩8,250 | ₩7,982 | ₩8,183 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,036 | ₩8,103 | ₩7,902 | ₩7,982 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,022 | ₩8,277 | ₩8,009 | ₩8,236 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,290 | ₩8,357 | ₩8,170 | ₩8,170 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,290 | ₩8,424 | ₩8,143 | ₩8,410 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩8,009 | ₩8,357 | ₩7,929 | ₩8,263 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,956 | ₩8,236 | ₩7,956 | ₩7,996 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,116 | ₩8,116 | ₩7,916 | ₩7,942 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,036 | ₩8,183 | ₩7,996 | ₩8,129 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,956 | ₩8,183 | ₩7,956 | ₩8,156 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,902 | ₩8,156 | ₩7,702 | ₩7,996 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,210 | ₩8,250 | ₩7,742 | ₩7,902 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,263 | ₩8,437 | ₩8,210 | ₩8,236 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,437 | ₩8,477 | ₩8,129 | ₩8,196 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,798 | ₩8,811 | ₩8,370 | ₩8,450 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,811 | ₩9,025 | ₩8,785 | ₩8,785 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,892 | ₩8,918 | ₩8,745 | ₩8,811 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,798 | ₩8,999 | ₩8,771 | ₩8,932 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,958 | ₩8,958 | ₩8,638 | ₩8,718 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,932 | ₩9,119 | ₩8,878 | ₩8,985 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,146 | ₩9,146 | ₩8,825 | ₩8,905 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,972 | ₩9,266 | ₩8,932 | ₩9,119 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,932 | ₩9,039 | ₩8,851 | ₩8,985 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,851 | ₩9,012 | ₩8,731 | ₩8,999 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,025 | ₩9,079 | ₩8,731 | ₩8,811 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,132 | ₩9,159 | ₩8,878 | ₩9,025 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩8,999 | ₩9,199 | ₩8,945 | ₩9,092 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,918 | ₩9,079 | ₩8,798 | ₩8,972 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,851 | ₩9,012 | ₩8,825 | ₩8,905 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,851 | ₩9,025 | ₩8,544 | ₩8,785 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,517 | ₩8,985 | ₩8,477 | ₩8,798 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,731 | ₩8,771 | ₩8,611 | ₩8,678 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,651 | ₩8,865 | ₩8,571 | ₩8,771 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,771 | ₩8,865 | ₩8,597 | ₩8,638 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,704 | ₩8,838 | ₩8,691 | ₩8,771 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,718 | ₩8,785 | ₩8,571 | ₩8,704 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,678 | ₩8,825 | ₩8,504 | ₩8,758 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,504 | ₩8,758 | ₩8,477 | ₩8,678 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,664 | ₩8,678 | ₩8,437 | ₩8,531 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,477 | ₩8,718 | ₩8,370 | ₩8,678 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,597 | ₩8,745 | ₩8,383 | ₩8,531 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,159 | ₩9,186 | ₩8,544 | ₩8,571 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,106 | ₩9,119 | ₩9,012 | ₩9,092 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,119 | ₩9,146 | ₩9,025 | ₩9,079 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,052 | ₩9,159 | ₩9,012 | ₩9,092 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,212 | ₩9,239 | ₩9,012 | ₩9,159 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩8,985 | ₩9,293 | ₩8,918 | ₩9,212 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,531 | ₩9,065 | ₩8,504 | ₩8,972 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,664 | ₩8,785 | ₩8,557 | ₩8,571 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,651 | ₩8,731 | ₩8,571 | ₩8,624 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,771 | ₩8,785 | ₩8,611 | ₩8,651 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,958 | ₩8,999 | ₩8,584 | ₩8,651 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩8,985 | ₩9,239 | ₩8,758 | ₩8,985 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,253 | ₩9,279 | ₩8,972 | ₩9,025 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,440 | ₩9,480 | ₩9,226 | ₩9,239 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,266 | ₩9,453 | ₩9,239 | ₩9,413 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,266 | ₩9,360 | ₩9,132 | ₩9,306 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,400 | ₩9,547 | ₩9,293 | ₩9,319 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,266 | ₩9,440 | ₩9,212 | ₩9,413 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,106 | ₩9,306 | ₩9,079 | ₩9,119 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,039 | ₩9,239 | ₩9,012 | ₩9,106 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,052 | ₩9,119 | ₩8,918 | ₩9,065 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩9,012 | ₩9,146 | ₩8,892 | ₩9,039 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,373 | ₩9,373 | ₩8,945 | ₩8,958 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,426 | ₩9,680 | ₩9,239 | ₩9,507 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,493 | ₩9,533 | ₩9,065 | ₩9,453 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,557 | ₩9,747 | ₩8,531 | ₩9,573 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩8,009 | ₩8,303 | ₩7,902 | ₩8,210 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,568 | ₩8,129 | ₩7,568 | ₩7,996 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,916 | ₩8,049 | ₩7,555 | ₩7,581 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,196 | ₩8,263 | ₩7,782 | ₩7,809 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,290 | ₩8,303 | ₩8,156 | ₩8,196 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,517 | ₩8,611 | ₩8,223 | ₩8,290 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,557 | ₩8,638 | ₩8,450 | ₩8,571 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,025 | ₩9,025 | ₩8,611 | ₩8,651 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,079 | ₩9,226 | ₩9,012 | ₩9,012 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,212 | ₩9,266 | ₩9,039 | ₩9,106 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,212 | ₩9,360 | ₩9,052 | ₩9,212 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,132 | ₩9,199 | ₩9,025 | ₩9,172 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,186 | ₩9,226 | ₩9,039 | ₩9,186 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,771 | ₩9,266 | ₩8,745 | ₩9,199 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,878 | ₩8,945 | ₩8,504 | ₩8,758 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,945 | ₩8,958 | ₩8,745 | ₩8,892 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,851 | ₩9,025 | ₩8,811 | ₩8,945 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,851 | ₩8,945 | ₩8,785 | ₩8,851 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,025 | ₩9,079 | ₩8,825 | ₩8,918 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,159 | ₩9,186 | ₩8,999 | ₩9,025 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,373 | ₩9,373 | ₩9,092 | ₩9,132 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,319 | ₩9,400 | ₩9,279 | ₩9,293 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,132 | ₩9,306 | ₩9,092 | ₩9,266 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,440 | ₩9,480 | ₩9,092 | ₩9,119 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,360 | ₩9,533 | ₩9,293 | ₩9,467 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,226 | ₩9,360 | ₩9,226 | ₩9,360 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,373 | ₩9,520 | ₩9,239 | ₩9,253 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,547 | ₩9,547 | ₩9,333 | ₩9,440 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,667 | ₩9,680 | ₩9,306 | ₩9,547 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,467 | ₩9,680 | ₩9,440 | ₩9,600 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,253 | ₩9,614 | ₩9,146 | ₩9,600 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,440 | ₩9,841 | ₩8,999 | ₩9,132 | -3.26% | 86.2만 |
|---|