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 | ₩9,809 | ₩10,184 | ₩9,809 | ₩9,943 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,662 | ₩9,675 | ₩9,514 | ₩9,555 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,488 | ₩9,729 | ₩9,488 | ₩9,715 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,729 | ₩9,755 | ₩9,541 | ₩9,595 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,876 | ₩10,010 | ₩9,702 | ₩9,729 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,943 | ₩10,023 | ₩9,836 | ₩9,889 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,702 | ₩9,916 | ₩9,608 | ₩9,782 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,729 | ₩9,795 | ₩9,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,675 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,729 | ₩9,769 | ₩9,622 | ₩9,715 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,648 | ₩9,702 | ₩9,555 | ₩9,702 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,769 | ₩9,849 | ₩9,688 | ₩9,742 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,795 | ₩9,876 | ₩9,622 | ₩9,755 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,929 | ₩9,956 | ₩9,822 | ₩9,862 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,903 | ₩9,956 | ₩9,809 | ₩9,943 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,729 | ₩9,862 | ₩9,675 | ₩9,836 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,969 | ₩9,983 | ₩9,608 | ₩9,648 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,662 | ₩10,157 | ₩9,595 | ₩10,063 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,608 | ₩9,622 | ₩9,421 | ₩9,528 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,608 | ₩9,715 | ₩9,488 | ₩9,568 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩9,983 | ₩10,023 | ₩9,648 | ₩9,648 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,903 | ₩10,023 | ₩9,782 | ₩9,903 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,916 | ₩9,929 | ₩9,715 | ₩9,849 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,197 | ₩10,277 | ₩9,903 | ₩9,956 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,317 | ₩10,331 | ₩10,157 | ₩10,210 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,063 | ₩10,331 | ₩9,983 | ₩10,317 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,103 | ₩10,143 | ₩10,010 | ₩10,117 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,889 | ₩10,197 | ₩9,836 | ₩10,090 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩10,023 | ₩10,036 | ₩9,822 | ₩9,903 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,157 | ₩10,197 | ₩10,036 | ₩10,143 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,398 | ₩10,398 | ₩10,130 | ₩10,237 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,344 | ₩10,572 | ₩10,291 | ₩10,424 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,224 | ₩10,371 | ₩10,184 | ₩10,291 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,157 | ₩10,264 | ₩10,063 | ₩10,250 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,036 | ₩10,224 | ₩9,916 | ₩10,090 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,411 | ₩10,411 | ₩10,036 | ₩10,050 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,117 | ₩10,438 | ₩10,103 | ₩10,331 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,143 | ₩10,170 | ₩9,969 | ₩10,157 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,943 | ₩10,117 | ₩9,769 | ₩10,076 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,943 | ₩10,117 | ₩9,862 | ₩10,050 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,036 | ₩10,076 | ₩9,969 | ₩10,036 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,969 | ₩10,130 | ₩9,969 | ₩9,996 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,036 | ₩10,130 | ₩9,769 | ₩9,943 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,371 | ₩10,371 | ₩9,996 | ₩10,010 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,143 | ₩10,491 | ₩10,117 | ₩10,358 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,943 | ₩10,250 | ₩9,943 | ₩10,170 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,197 | ₩10,317 | ₩9,822 | ₩9,903 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,358 | ₩10,438 | ₩10,210 | ₩10,264 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,143 | ₩10,411 | ₩10,117 | ₩10,344 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,130 | ₩10,237 | ₩9,742 | ₩10,010 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,876 | ₩10,170 | ₩9,876 | ₩10,117 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,849 | ₩10,130 | ₩9,648 | ₩9,916 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,197 | ₩10,317 | ₩9,755 | ₩9,809 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,331 | ₩10,772 | ₩10,130 | ₩10,250 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,952 | ₩10,371 | ₩8,952 | ₩10,358 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,872 | ₩8,886 | ₩8,604 | ₩8,725 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,671 | ₩8,859 | ₩8,604 | ₩8,832 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,685 | ₩8,832 | ₩8,618 | ₩8,778 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,618 | ₩8,805 | ₩8,618 | ₩8,725 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,805 | ₩8,966 | ₩8,538 | ₩8,604 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,698 | ₩8,939 | ₩8,511 | ₩8,886 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,899 | ₩8,912 | ₩8,725 | ₩8,805 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,073 | ₩9,247 | ₩8,778 | ₩8,966 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,059 | ₩9,193 | ₩9,019 | ₩9,059 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩8,993 | ₩9,207 | ₩8,899 | ₩9,059 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,738 | ₩9,140 | ₩8,685 | ₩9,033 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩8,993 | ₩9,006 | ₩8,698 | ₩8,712 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,658 | ₩8,979 | ₩8,551 | ₩8,952 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,086 | ₩9,086 | ₩8,404 | ₩8,698 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩9,006 | ₩9,327 | ₩8,952 | ₩9,073 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,314 | ₩9,314 | ₩9,033 | ₩9,073 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,059 | ₩9,327 | ₩9,006 | ₩9,274 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,153 | ₩9,233 | ₩8,805 | ₩9,059 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,394 | ₩9,514 | ₩9,140 | ₩9,153 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,872 | ₩9,474 | ₩8,872 | ₩9,394 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,073 | ₩9,367 | ₩8,765 | ₩8,939 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,859 | ₩8,979 | ₩8,631 | ₩8,698 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,738 | ₩8,952 | ₩8,631 | ₩8,805 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,939 | ₩8,966 | ₩8,631 | ₩8,765 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,805 | ₩9,006 | ₩8,658 | ₩8,939 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,765 | ₩8,832 | ₩8,323 | ₩8,645 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,712 | ₩9,046 | ₩8,712 | ₩8,752 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,752 | ₩8,899 | ₩8,604 | ₩8,725 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,912 | ₩9,073 | ₩8,752 | ₩8,752 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,658 | ₩8,912 | ₩8,497 | ₩8,886 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,524 | ₩8,765 | ₩8,444 | ₩8,658 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,952 | ₩9,059 | ₩8,444 | ₩8,538 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,524 | ₩8,966 | ₩8,524 | ₩8,926 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,765 | ₩8,765 | ₩8,404 | ₩8,524 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,671 | ₩8,899 | ₩8,618 | ₩8,859 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,233 | ₩9,233 | ₩8,524 | ₩8,671 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩8,993 | ₩9,287 | ₩8,979 | ₩9,247 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,618 | ₩9,033 | ₩8,551 | ₩8,993 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,604 | ₩8,765 | ₩8,604 | ₩8,671 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,564 | ₩8,645 | ₩8,377 | ₩8,604 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,457 | ₩8,792 | ₩8,457 | ₩8,618 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,431 | ₩8,618 | ₩8,417 | ₩8,538 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,216 | ₩8,538 | ₩8,203 | ₩8,390 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,150 | ₩8,243 | ₩8,002 | ₩8,136 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,123 | ₩8,257 | ₩7,989 | ₩8,230 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,163 | ₩8,203 | ₩7,976 | ₩8,109 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,270 | ₩8,337 | ₩8,109 | ₩8,216 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,297 | ₩8,323 | ₩8,096 | ₩8,230 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,551 | ₩8,658 | ₩8,337 | ₩8,337 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,538 | ₩8,752 | ₩8,444 | ₩8,551 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,738 | ₩8,738 | ₩8,350 | ₩8,497 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,939 | ₩8,993 | ₩8,631 | ₩8,738 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,671 | ₩8,979 | ₩8,497 | ₩8,939 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,752 | ₩8,939 | ₩8,631 | ₩8,685 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,578 | ₩8,792 | ₩8,404 | ₩8,752 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,752 | ₩8,819 | ₩8,417 | ₩8,497 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,484 | ₩9,113 | ₩8,484 | ₩8,698 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,216 | ₩8,618 | ₩8,216 | ₩8,497 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,882 | ₩8,230 | ₩7,802 | ₩8,203 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,922 | ₩8,016 | ₩7,788 | ₩7,855 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,949 | ₩8,056 | ₩7,895 | ₩7,922 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,163 | ₩8,176 | ₩7,882 | ₩7,989 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,243 | ₩8,270 | ₩8,002 | ₩8,150 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,578 | ₩8,578 | ₩8,163 | ₩8,176 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,698 | ₩8,778 | ₩8,431 | ₩8,564 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,805 | ₩9,006 | ₩8,618 | ₩8,631 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,484 | ₩8,859 | ₩8,431 | ₩8,792 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,350 | ₩8,645 | ₩8,283 | ₩8,631 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,176 | ₩8,350 | ₩8,096 | ₩8,230 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,761 | ₩8,230 | ₩7,748 | ₩8,203 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,414 | ₩7,761 | ₩7,373 | ₩7,761 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,440 | ₩7,534 | ₩7,387 | ₩7,494 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,561 | ₩7,601 | ₩7,400 | ₩7,480 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,226 | ₩7,601 | ₩7,119 | ₩7,587 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,507 | ₩7,708 | ₩7,373 | ₩7,480 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,641 | ₩7,681 | ₩7,333 | ₩7,373 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,561 | ₩7,681 | ₩7,494 | ₩7,668 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,306 | ₩7,561 | ₩7,173 | ₩7,547 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,414 | ₩7,681 | ₩7,414 | ₩7,440 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,427 | ₩7,547 | ₩7,092 | ₩7,306 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,400 | ₩7,454 | ₩7,025 | ₩7,320 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩8,002 | ₩8,016 | ₩7,414 | ₩7,427 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,123 | ₩8,283 | ₩7,922 | ₩7,935 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,203 | ₩8,350 | ₩8,176 | ₩8,310 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,083 | ₩8,270 | ₩8,083 | ₩8,109 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,029 | ₩8,203 | ₩7,976 | ₩8,136 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,123 | ₩8,163 | ₩7,842 | ₩7,842 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,163 | ₩8,297 | ₩8,069 | ₩8,123 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,538 | ₩8,658 | ₩8,257 | ₩8,257 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,564 | ₩8,671 | ₩8,471 | ₩8,591 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,511 | ₩8,618 | ₩8,390 | ₩8,524 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,417 | ₩8,591 | ₩8,243 | ₩8,270 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,377 | ₩8,524 | ₩8,257 | ₩8,337 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,323 | ₩8,819 | ₩8,323 | ₩8,524 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,283 | ₩8,457 | ₩8,216 | ₩8,310 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩7,989 | ₩8,377 | ₩7,842 | ₩8,337 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,056 | ₩8,163 | ₩7,962 | ₩8,136 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,136 | ₩8,310 | ₩8,096 | ₩8,163 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,056 | ₩8,257 | ₩7,989 | ₩8,190 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,042 | ₩8,109 | ₩7,909 | ₩7,989 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,029 | ₩8,283 | ₩8,016 | ₩8,243 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,297 | ₩8,364 | ₩8,176 | ₩8,176 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,297 | ₩8,431 | ₩8,150 | ₩8,417 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩8,016 | ₩8,364 | ₩7,935 | ₩8,270 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,962 | ₩8,243 | ₩7,962 | ₩8,002 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,123 | ₩8,123 | ₩7,922 | ₩7,949 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,042 | ₩8,190 | ₩8,002 | ₩8,136 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,962 | ₩8,190 | ₩7,962 | ₩8,163 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,909 | ₩8,163 | ₩7,708 | ₩8,002 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,216 | ₩8,257 | ₩7,748 | ₩7,909 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,270 | ₩8,444 | ₩8,216 | ₩8,243 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,444 | ₩8,484 | ₩8,136 | ₩8,203 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,805 | ₩8,819 | ₩8,377 | ₩8,457 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,819 | ₩9,033 | ₩8,792 | ₩8,792 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,899 | ₩8,926 | ₩8,752 | ₩8,819 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,805 | ₩9,006 | ₩8,778 | ₩8,939 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,966 | ₩8,966 | ₩8,645 | ₩8,725 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,939 | ₩9,126 | ₩8,886 | ₩8,993 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,153 | ₩9,153 | ₩8,832 | ₩8,912 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,979 | ₩9,274 | ₩8,939 | ₩9,126 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,939 | ₩9,046 | ₩8,859 | ₩8,993 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,859 | ₩9,019 | ₩8,738 | ₩9,006 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,033 | ₩9,086 | ₩8,738 | ₩8,819 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,140 | ₩9,167 | ₩8,886 | ₩9,033 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩9,006 | ₩9,207 | ₩8,952 | ₩9,100 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,926 | ₩9,086 | ₩8,805 | ₩8,979 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,859 | ₩9,019 | ₩8,832 | ₩8,912 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,859 | ₩9,033 | ₩8,551 | ₩8,792 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,524 | ₩8,993 | ₩8,484 | ₩8,805 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,738 | ₩8,778 | ₩8,618 | ₩8,685 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,658 | ₩8,872 | ₩8,578 | ₩8,778 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,778 | ₩8,872 | ₩8,604 | ₩8,645 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,712 | ₩8,845 | ₩8,698 | ₩8,778 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,725 | ₩8,792 | ₩8,578 | ₩8,712 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,685 | ₩8,832 | ₩8,511 | ₩8,765 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,511 | ₩8,765 | ₩8,484 | ₩8,685 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,671 | ₩8,685 | ₩8,444 | ₩8,538 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,484 | ₩8,725 | ₩8,377 | ₩8,685 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,604 | ₩8,752 | ₩8,390 | ₩8,538 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,167 | ₩9,193 | ₩8,551 | ₩8,578 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,113 | ₩9,126 | ₩9,019 | ₩9,100 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,126 | ₩9,153 | ₩9,033 | ₩9,086 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,059 | ₩9,167 | ₩9,019 | ₩9,100 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,220 | ₩9,247 | ₩9,019 | ₩9,167 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩8,993 | ₩9,300 | ₩8,926 | ₩9,220 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,538 | ₩9,073 | ₩8,511 | ₩8,979 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,671 | ₩8,792 | ₩8,564 | ₩8,578 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,658 | ₩8,738 | ₩8,578 | ₩8,631 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,778 | ₩8,792 | ₩8,618 | ₩8,658 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,966 | ₩9,006 | ₩8,591 | ₩8,658 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩8,993 | ₩9,247 | ₩8,765 | ₩8,993 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,260 | ₩9,287 | ₩8,979 | ₩9,033 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,448 | ₩9,488 | ₩9,233 | ₩9,247 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,274 | ₩9,461 | ₩9,247 | ₩9,421 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,274 | ₩9,367 | ₩9,140 | ₩9,314 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,407 | ₩9,555 | ₩9,300 | ₩9,327 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,274 | ₩9,448 | ₩9,220 | ₩9,421 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,113 | ₩9,314 | ₩9,086 | ₩9,126 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,046 | ₩9,247 | ₩9,019 | ₩9,113 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,059 | ₩9,126 | ₩8,926 | ₩9,073 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩9,019 | ₩9,153 | ₩8,899 | ₩9,046 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,381 | ₩9,381 | ₩8,952 | ₩8,966 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,434 | ₩9,688 | ₩9,247 | ₩9,514 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,501 | ₩9,541 | ₩9,073 | ₩9,461 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,564 | ₩9,755 | ₩8,538 | ₩9,581 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩8,016 | ₩8,310 | ₩7,909 | ₩8,216 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,574 | ₩8,136 | ₩7,574 | ₩8,002 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,922 | ₩8,056 | ₩7,561 | ₩7,587 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,203 | ₩8,270 | ₩7,788 | ₩7,815 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,297 | ₩8,310 | ₩8,163 | ₩8,203 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,524 | ₩8,618 | ₩8,230 | ₩8,297 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,564 | ₩8,645 | ₩8,457 | ₩8,578 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,033 | ₩9,033 | ₩8,618 | ₩8,658 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,086 | ₩9,233 | ₩9,019 | ₩9,019 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,220 | ₩9,274 | ₩9,046 | ₩9,113 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,220 | ₩9,367 | ₩9,059 | ₩9,220 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,140 | ₩9,207 | ₩9,033 | ₩9,180 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,193 | ₩9,233 | ₩9,046 | ₩9,193 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,778 | ₩9,274 | ₩8,752 | ₩9,207 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,886 | ₩8,952 | ₩8,511 | ₩8,765 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,952 | ₩8,966 | ₩8,752 | ₩8,899 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,859 | ₩9,033 | ₩8,819 | ₩8,952 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,859 | ₩8,952 | ₩8,792 | ₩8,859 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,033 | ₩9,086 | ₩8,832 | ₩8,926 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,167 | ₩9,193 | ₩9,006 | ₩9,033 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,381 | ₩9,381 | ₩9,100 | ₩9,140 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,327 | ₩9,407 | ₩9,287 | ₩9,300 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,140 | ₩9,314 | ₩9,100 | ₩9,274 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,448 | ₩9,488 | ₩9,100 | ₩9,126 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,367 | ₩9,541 | ₩9,300 | ₩9,474 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,233 | ₩9,367 | ₩9,233 | ₩9,367 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,381 | ₩9,528 | ₩9,247 | ₩9,260 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,555 | ₩9,555 | ₩9,340 | ₩9,448 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,675 | ₩9,688 | ₩9,314 | ₩9,555 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,474 | ₩9,688 | ₩9,448 | ₩9,608 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,260 | ₩9,622 | ₩9,153 | ₩9,608 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,448 | ₩9,849 | ₩9,006 | ₩9,140 | -3.26% | 86.2만 |
|---|