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 | ₩9,783 | ₩10,157 | ₩9,783 | ₩9,917 | +1.36% | 70.4만 |
| 2026.10.08 | ₩9,636 | ₩9,650 | ₩9,490 | ₩9,530 | -1.11% | 48.5만 |
| 2026.10.07 | ₩9,463 | ₩9,703 | ₩9,463 | ₩9,690 | +2.40% | 34.9만 |
| 2026.10.06 | ₩9,703 | ₩9,730 | ₩9,516 | ₩9,570 | -1.38% | 32.4만 |
| 2026.10.05 | ₩9,850 | ₩9,983 | ₩9,676 | ₩9,703 | -1.49% | 26.2만 |
| 2026.10.02 | ₩9,917 | ₩9,997 | ₩9,810 | ₩9,863 | -0.54% | 35.3만 |
| 2026.10.01 | ₩9,676 | ₩9,890 | ₩9,583 | ₩9,757 | +0.83% | 34.2만 |
| 2026.09.30 | ₩9,703 | ₩9,770 | ₩9,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,650 |
| -0.55% |
| 22만 |
| 2026.09.29 | ₩9,703 | ₩9,743 | ₩9,596 | ₩9,690 | -0.14% | 27.7만 |
|---|
| 2026.09.28 | ₩9,623 | ₩9,676 | ₩9,530 | ₩9,676 | +0.55% | 36.6만 |
|---|
| 2026.09.25 | ₩9,743 | ₩9,823 | ₩9,663 | ₩9,716 | -0.27% | 25.8만 |
|---|
| 2026.09.24 | ₩9,770 | ₩9,850 | ₩9,596 | ₩9,730 | -0.41% | 34.6만 |
|---|
| 2026.09.23 | ₩9,903 | ₩9,930 | ₩9,797 | ₩9,837 | -0.67% | 27.1만 |
|---|
| 2026.09.22 | ₩9,877 | ₩9,930 | ₩9,783 | ₩9,917 | +0.41% | 34만 |
|---|
| 2026.09.21 | ₩9,703 | ₩9,837 | ₩9,650 | ₩9,810 | +1.10% | 34.8만 |
|---|
| 2026.09.18 | ₩9,943 | ₩9,957 | ₩9,583 | ₩9,623 | -3.22% | 63.4만 |
|---|
| 2026.09.17 | ₩9,636 | ₩10,130 | ₩9,570 | ₩10,037 | +4.16% | 123.7만 |
|---|
| 2026.09.16 | ₩9,583 | ₩9,596 | ₩9,396 | ₩9,503 | -0.84% | 38.3만 |
|---|
| 2026.09.15 | ₩9,583 | ₩9,690 | ₩9,463 | ₩9,543 | -0.42% | 40.1만 |
|---|
| 2026.09.14 | ₩9,957 | ₩9,997 | ₩9,623 | ₩9,623 | -3.35% | 34.1만 |
|---|
| 2026.09.11 | ₩9,877 | ₩9,997 | ₩9,757 | ₩9,877 | 0.00% | 27.6만 |
|---|
| 2026.09.10 | ₩9,890 | ₩9,903 | ₩9,690 | ₩9,823 | -0.67% | 38만 |
|---|
| 2026.09.09 | ₩10,170 | ₩10,250 | ₩9,877 | ₩9,930 | -2.36% | 31.6만 |
|---|
| 2026.09.08 | ₩10,290 | ₩10,304 | ₩10,130 | ₩10,184 | -1.04% | 25.7만 |
|---|
| 2026.09.04 | ₩10,037 | ₩10,304 | ₩9,957 | ₩10,290 | +2.53% | 21.4만 |
|---|
| 2026.09.03 | ₩10,077 | ₩10,117 | ₩9,983 | ₩10,090 | +0.13% | 25.9만 |
|---|
| 2026.09.02 | ₩9,863 | ₩10,170 | ₩9,810 | ₩10,063 | +2.03% | 30.9만 |
|---|
| 2026.09.01 | ₩9,997 | ₩10,010 | ₩9,797 | ₩9,877 | -1.20% | 31.2만 |
|---|
| 2026.08.31 | ₩10,130 | ₩10,170 | ₩10,010 | ₩10,117 | -0.13% | 30.6만 |
|---|
| 2026.08.28 | ₩10,370 | ₩10,370 | ₩10,104 | ₩10,210 | -1.54% | 28.8만 |
|---|
| 2026.08.27 | ₩10,317 | ₩10,544 | ₩10,264 | ₩10,397 | +0.78% | 33.8만 |
|---|
| 2026.08.26 | ₩10,197 | ₩10,344 | ₩10,157 | ₩10,264 | +0.65% | 30.5만 |
|---|
| 2026.08.25 | ₩10,130 | ₩10,237 | ₩10,037 | ₩10,224 | +0.92% | 29.7만 |
|---|
| 2026.08.24 | ₩10,010 | ₩10,197 | ₩9,890 | ₩10,063 | +0.53% | 41.5만 |
|---|
| 2026.08.21 | ₩10,384 | ₩10,384 | ₩10,010 | ₩10,023 | -3.47% | 47만 |
|---|
| 2026.08.20 | ₩10,090 | ₩10,411 | ₩10,077 | ₩10,304 | +2.12% | 70.4만 |
|---|
| 2026.08.19 | ₩10,117 | ₩10,144 | ₩9,943 | ₩10,130 | +0.13% | 40.8만 |
|---|
| 2026.08.18 | ₩9,917 | ₩10,090 | ₩9,743 | ₩10,050 | +1.35% | 47.2만 |
|---|
| 2026.08.17 | ₩9,917 | ₩10,090 | ₩9,837 | ₩10,023 | +1.08% | 39.7만 |
|---|
| 2026.08.14 | ₩10,010 | ₩10,050 | ₩9,943 | ₩10,010 | 0.00% | 37.7만 |
|---|
| 2026.08.13 | ₩9,943 | ₩10,104 | ₩9,943 | ₩9,970 | +0.27% | 39만 |
|---|
| 2026.08.12 | ₩10,010 | ₩10,104 | ₩9,743 | ₩9,917 | -0.93% | 40.8만 |
|---|
| 2026.08.11 | ₩10,344 | ₩10,344 | ₩9,970 | ₩9,983 | -3.48% | 36.7만 |
|---|
| 2026.08.10 | ₩10,117 | ₩10,464 | ₩10,090 | ₩10,330 | +2.11% | 81.2만 |
|---|
| 2026.08.07 | ₩9,917 | ₩10,224 | ₩9,917 | ₩10,144 | +2.29% | 66.8만 |
|---|
| 2026.08.06 | ₩10,170 | ₩10,290 | ₩9,797 | ₩9,877 | -2.89% | 60만 |
|---|
| 2026.08.05 | ₩10,330 | ₩10,411 | ₩10,184 | ₩10,237 | -0.90% | 58.9만 |
|---|
| 2026.08.04 | ₩10,117 | ₩10,384 | ₩10,090 | ₩10,317 | +1.98% | 65.8만 |
|---|
| 2026.08.03 | ₩10,104 | ₩10,210 | ₩9,716 | ₩9,983 | -1.19% | 65.9만 |
|---|
| 2026.07.31 | ₩9,850 | ₩10,144 | ₩9,850 | ₩10,090 | +2.44% | 62.5만 |
|---|
| 2026.07.30 | ₩9,823 | ₩10,104 | ₩9,623 | ₩9,890 | +0.68% | 68만 |
|---|
| 2026.07.29 | ₩10,170 | ₩10,290 | ₩9,730 | ₩9,783 | -3.81% | 70.8만 |
|---|
| 2026.07.28 | ₩10,304 | ₩10,744 | ₩10,104 | ₩10,224 | -0.78% | 156.5만 |
|---|
| 2026.07.27 | ₩8,929 | ₩10,344 | ₩8,929 | ₩10,330 | +15.70% | 292.9만 |
|---|
| 2026.07.24 | ₩8,849 | ₩8,862 | ₩8,582 | ₩8,702 | -1.66% | 34.3만 |
|---|
| 2026.07.23 | ₩8,649 | ₩8,836 | ₩8,582 | ₩8,809 | +1.85% | 49.7만 |
|---|
| 2026.07.22 | ₩8,662 | ₩8,809 | ₩8,595 | ₩8,756 | +1.08% | 42.8만 |
|---|
| 2026.07.21 | ₩8,595 | ₩8,782 | ₩8,595 | ₩8,702 | +1.24% | 33.8만 |
|---|
| 2026.07.20 | ₩8,782 | ₩8,942 | ₩8,515 | ₩8,582 | -2.28% | 44.7만 |
|---|
| 2026.07.17 | ₩8,675 | ₩8,916 | ₩8,489 | ₩8,862 | +2.15% | 50.7만 |
|---|
| 2026.07.16 | ₩8,876 | ₩8,889 | ₩8,702 | ₩8,782 | -1.05% | 44.3만 |
|---|
| 2026.07.15 | ₩9,049 | ₩9,223 | ₩8,756 | ₩8,942 | -1.18% | 43.6만 |
|---|
| 2026.07.14 | ₩9,036 | ₩9,169 | ₩8,996 | ₩9,036 | 0.00% | 65.9만 |
|---|
| 2026.07.13 | ₩8,969 | ₩9,183 | ₩8,876 | ₩9,036 | +0.74% | 38.6만 |
|---|
| 2026.07.10 | ₩8,715 | ₩9,116 | ₩8,662 | ₩9,009 | +3.37% | 37만 |
|---|
| 2026.07.09 | ₩8,969 | ₩8,982 | ₩8,675 | ₩8,689 | -3.12% | 64만 |
|---|
| 2026.07.08 | ₩8,635 | ₩8,956 | ₩8,529 | ₩8,929 | +3.40% | 53.1만 |
|---|
| 2026.07.07 | ₩9,062 | ₩9,062 | ₩8,382 | ₩8,675 | -4.27% | 91.4만 |
|---|
| 2026.07.06 | ₩8,982 | ₩9,303 | ₩8,929 | ₩9,049 | +0.74% | 41.9만 |
|---|
| 2026.07.02 | ₩9,289 | ₩9,289 | ₩9,009 | ₩9,049 | -2.59% | 43.7만 |
|---|
| 2026.07.01 | ₩9,036 | ₩9,303 | ₩8,982 | ₩9,249 | +2.36% | 66.3만 |
|---|
| 2026.06.30 | ₩9,129 | ₩9,209 | ₩8,782 | ₩9,036 | -1.02% | 84.8만 |
|---|
| 2026.06.29 | ₩9,369 | ₩9,490 | ₩9,116 | ₩9,129 | -2.56% | 75.3만 |
|---|
| 2026.06.26 | ₩8,849 | ₩9,450 | ₩8,849 | ₩9,369 | +5.88% | 143.1만 |
|---|
| 2026.06.25 | ₩9,049 | ₩9,343 | ₩8,742 | ₩8,916 | -1.47% | 86.6만 |
|---|
| 2026.06.24 | ₩8,836 | ₩8,956 | ₩8,609 | ₩8,675 | -1.81% | 78.6만 |
|---|
| 2026.06.23 | ₩8,715 | ₩8,929 | ₩8,609 | ₩8,782 | +0.77% | 92.4만 |
|---|
| 2026.06.22 | ₩8,916 | ₩8,942 | ₩8,609 | ₩8,742 | -1.95% | 57만 |
|---|
| 2026.06.18 | ₩8,782 | ₩8,982 | ₩8,635 | ₩8,916 | +1.52% | 69.1만 |
|---|
| 2026.06.17 | ₩8,742 | ₩8,809 | ₩8,302 | ₩8,622 | -1.37% | 60.2만 |
|---|
| 2026.06.16 | ₩8,689 | ₩9,022 | ₩8,689 | ₩8,729 | +0.46% | 49.2만 |
|---|
| 2026.06.15 | ₩8,729 | ₩8,876 | ₩8,582 | ₩8,702 | -0.31% | 57.1만 |
|---|
| 2026.06.12 | ₩8,889 | ₩9,049 | ₩8,729 | ₩8,729 | -1.80% | 28만 |
|---|
| 2026.06.11 | ₩8,635 | ₩8,889 | ₩8,475 | ₩8,862 | +2.63% | 39.2만 |
|---|
| 2026.06.10 | ₩8,502 | ₩8,742 | ₩8,422 | ₩8,635 | +1.57% | 51.7만 |
|---|
| 2026.06.09 | ₩8,929 | ₩9,036 | ₩8,422 | ₩8,515 | -4.63% | 49.3만 |
|---|
| 2026.06.08 | ₩8,502 | ₩8,942 | ₩8,502 | ₩8,902 | +4.71% | 52.1만 |
|---|
| 2026.06.05 | ₩8,742 | ₩8,742 | ₩8,382 | ₩8,502 | -2.75% | 89.4만 |
|---|
| 2026.06.04 | ₩8,649 | ₩8,876 | ₩8,595 | ₩8,836 | +2.16% | 37.7만 |
|---|
| 2026.06.03 | ₩9,209 | ₩9,209 | ₩8,502 | ₩8,649 | -6.09% | 55.7만 |
|---|
| 2026.06.02 | ₩8,969 | ₩9,263 | ₩8,956 | ₩9,223 | +2.83% | 80.3만 |
|---|
| 2026.06.01 | ₩8,595 | ₩9,009 | ₩8,529 | ₩8,969 | +4.35% | 103만 |
|---|
| 2026.05.29 | ₩8,582 | ₩8,742 | ₩8,582 | ₩8,649 | +0.78% | 50.4만 |
|---|
| 2026.05.28 | ₩8,542 | ₩8,622 | ₩8,355 | ₩8,582 | +0.47% | 50.8만 |
|---|
| 2026.05.27 | ₩8,435 | ₩8,769 | ₩8,435 | ₩8,595 | +1.90% | 37.7만 |
|---|
| 2026.05.26 | ₩8,408 | ₩8,595 | ₩8,395 | ₩8,515 | +1.27% | 28만 |
|---|
| 2026.05.22 | ₩8,195 | ₩8,515 | ₩8,182 | ₩8,368 | +2.12% | 53만 |
|---|
| 2026.05.21 | ₩8,128 | ₩8,222 | ₩7,981 | ₩8,115 | -0.16% | 34.1만 |
|---|
| 2026.05.20 | ₩8,102 | ₩8,235 | ₩7,968 | ₩8,208 | +1.32% | 36.6만 |
|---|
| 2026.05.19 | ₩8,142 | ₩8,182 | ₩7,955 | ₩8,088 | -0.66% | 38.9만 |
|---|
| 2026.05.18 | ₩8,248 | ₩8,315 | ₩8,088 | ₩8,195 | -0.65% | 39.4만 |
|---|
| 2026.05.15 | ₩8,275 | ₩8,302 | ₩8,075 | ₩8,208 | -0.81% | 31.5만 |
|---|
| 2026.05.14 | ₩8,529 | ₩8,635 | ₩8,315 | ₩8,315 | -2.50% | 34.7만 |
|---|
| 2026.05.13 | ₩8,515 | ₩8,729 | ₩8,422 | ₩8,529 | +0.16% | 52.6만 |
|---|
| 2026.05.12 | ₩8,715 | ₩8,715 | ₩8,328 | ₩8,475 | -2.76% | 35.9만 |
|---|
| 2026.05.11 | ₩8,916 | ₩8,969 | ₩8,609 | ₩8,715 | -2.25% | 69.3만 |
|---|
| 2026.05.08 | ₩8,649 | ₩8,956 | ₩8,475 | ₩8,916 | +3.09% | 54.5만 |
|---|
| 2026.05.07 | ₩8,729 | ₩8,916 | ₩8,609 | ₩8,662 | -0.76% | 52.9만 |
|---|
| 2026.05.06 | ₩8,555 | ₩8,769 | ₩8,382 | ₩8,729 | +2.03% | 44만 |
|---|
| 2026.05.05 | ₩8,729 | ₩8,796 | ₩8,395 | ₩8,475 | -2.91% | 84.1만 |
|---|
| 2026.05.04 | ₩8,462 | ₩9,089 | ₩8,462 | ₩8,675 | +2.52% | 190만 |
|---|
| 2026.05.01 | ₩8,195 | ₩8,595 | ₩8,195 | ₩8,475 | +3.42% | 64.2만 |
|---|
| 2026.04.30 | ₩7,861 | ₩8,208 | ₩7,781 | ₩8,182 | +4.07% | 34.6만 |
|---|
| 2026.04.29 | ₩7,901 | ₩7,995 | ₩7,768 | ₩7,835 | -0.84% | 30.5만 |
|---|
| 2026.04.28 | ₩7,928 | ₩8,035 | ₩7,875 | ₩7,901 | -0.34% | 21.8만 |
|---|
| 2026.04.27 | ₩8,142 | ₩8,155 | ₩7,861 | ₩7,968 | -2.13% | 39.6만 |
|---|
| 2026.04.24 | ₩8,222 | ₩8,248 | ₩7,981 | ₩8,128 | -1.14% | 44.6만 |
|---|
| 2026.04.23 | ₩8,555 | ₩8,555 | ₩8,142 | ₩8,155 | -4.68% | 32만 |
|---|
| 2026.04.22 | ₩8,675 | ₩8,756 | ₩8,408 | ₩8,542 | -1.54% | 42.4만 |
|---|
| 2026.04.21 | ₩8,782 | ₩8,982 | ₩8,595 | ₩8,609 | -1.98% | 75.2만 |
|---|
| 2026.04.20 | ₩8,462 | ₩8,836 | ₩8,408 | ₩8,769 | +3.63% | 79.4만 |
|---|
| 2026.04.17 | ₩8,328 | ₩8,622 | ₩8,262 | ₩8,609 | +3.37% | 74만 |
|---|
| 2026.04.16 | ₩8,155 | ₩8,328 | ₩8,075 | ₩8,208 | +0.65% | 62만 |
|---|
| 2026.04.15 | ₩7,741 | ₩8,208 | ₩7,728 | ₩8,182 | +5.69% | 55.9만 |
|---|
| 2026.04.14 | ₩7,394 | ₩7,741 | ₩7,354 | ₩7,741 | +4.69% | 170.9만 |
|---|
| 2026.04.13 | ₩7,421 | ₩7,514 | ₩7,367 | ₩7,474 | +0.72% | 90.4만 |
|---|
| 2026.04.10 | ₩7,541 | ₩7,581 | ₩7,381 | ₩7,461 | -1.06% | 54.6만 |
|---|
| 2026.04.09 | ₩7,207 | ₩7,581 | ₩7,100 | ₩7,568 | +5.00% | 66.5만 |
|---|
| 2026.04.08 | ₩7,488 | ₩7,688 | ₩7,354 | ₩7,461 | -0.36% | 53.5만 |
|---|
| 2026.04.07 | ₩7,621 | ₩7,661 | ₩7,314 | ₩7,354 | -3.50% | 75.2만 |
|---|
| 2026.04.06 | ₩7,541 | ₩7,661 | ₩7,474 | ₩7,648 | +1.42% | 60.7만 |
|---|
| 2026.04.02 | ₩7,287 | ₩7,541 | ₩7,154 | ₩7,528 | +3.30% | 39.5만 |
|---|
| 2026.04.01 | ₩7,394 | ₩7,661 | ₩7,394 | ₩7,421 | +0.36% | 71.5만 |
|---|
| 2026.03.31 | ₩7,407 | ₩7,528 | ₩7,074 | ₩7,287 | -1.62% | 63.5만 |
|---|
| 2026.03.30 | ₩7,381 | ₩7,434 | ₩7,007 | ₩7,301 | -1.08% | 77.8만 |
|---|
| 2026.03.27 | ₩7,981 | ₩7,995 | ₩7,394 | ₩7,407 | -7.19% | 102.6만 |
|---|
| 2026.03.26 | ₩8,102 | ₩8,262 | ₩7,901 | ₩7,915 | -2.31% | 46만 |
|---|
| 2026.03.25 | ₩8,182 | ₩8,328 | ₩8,155 | ₩8,288 | +1.31% | 24.4만 |
|---|
| 2026.03.24 | ₩8,061 | ₩8,248 | ₩8,061 | ₩8,088 | +0.33% | 45.1만 |
|---|
| 2026.03.23 | ₩8,008 | ₩8,182 | ₩7,955 | ₩8,115 | +1.33% | 50.2만 |
|---|
| 2026.03.20 | ₩8,102 | ₩8,142 | ₩7,821 | ₩7,821 | -3.46% | 55.9만 |
|---|
| 2026.03.19 | ₩8,142 | ₩8,275 | ₩8,048 | ₩8,102 | -0.49% | 52만 |
|---|
| 2026.03.18 | ₩8,515 | ₩8,635 | ₩8,235 | ₩8,235 | -3.29% | 38.4만 |
|---|
| 2026.03.17 | ₩8,542 | ₩8,649 | ₩8,449 | ₩8,569 | +0.31% | 45.6만 |
|---|
| 2026.03.16 | ₩8,489 | ₩8,595 | ₩8,368 | ₩8,502 | +0.16% | 27.9만 |
|---|
| 2026.03.13 | ₩8,395 | ₩8,569 | ₩8,222 | ₩8,248 | -1.75% | 25.2만 |
|---|
| 2026.03.12 | ₩8,355 | ₩8,502 | ₩8,235 | ₩8,315 | -0.48% | 27.6만 |
|---|
| 2026.03.11 | ₩8,302 | ₩8,796 | ₩8,302 | ₩8,502 | +2.41% | 50.7만 |
|---|
| 2026.03.10 | ₩8,262 | ₩8,435 | ₩8,195 | ₩8,288 | +0.32% | 31.3만 |
|---|
| 2026.03.09 | ₩7,968 | ₩8,355 | ₩7,821 | ₩8,315 | +4.36% | 41.5만 |
|---|
| 2026.03.06 | ₩8,035 | ₩8,142 | ₩7,941 | ₩8,115 | +1.00% | 20만 |
|---|
| 2026.03.05 | ₩8,115 | ₩8,288 | ₩8,075 | ₩8,142 | +0.33% | 29.1만 |
|---|
| 2026.03.04 | ₩8,035 | ₩8,235 | ₩7,968 | ₩8,168 | +1.66% | 21만 |
|---|
| 2026.03.03 | ₩8,021 | ₩8,088 | ₩7,888 | ₩7,968 | -0.67% | 30.3만 |
|---|
| 2026.03.02 | ₩8,008 | ₩8,262 | ₩7,995 | ₩8,222 | +2.67% | 27.4만 |
|---|
| 2026.02.27 | ₩8,275 | ₩8,342 | ₩8,155 | ₩8,155 | -1.45% | 18.7만 |
|---|
| 2026.02.26 | ₩8,275 | ₩8,408 | ₩8,128 | ₩8,395 | +1.45% | 26.9만 |
|---|
| 2026.02.25 | ₩7,995 | ₩8,342 | ₩7,915 | ₩8,248 | +3.17% | 49.6만 |
|---|
| 2026.02.24 | ₩7,941 | ₩8,222 | ₩7,941 | ₩7,981 | +0.50% | 27.1만 |
|---|
| 2026.02.23 | ₩8,102 | ₩8,102 | ₩7,901 | ₩7,928 | -2.14% | 37.9만 |
|---|
| 2026.02.20 | ₩8,021 | ₩8,168 | ₩7,981 | ₩8,115 | +1.16% | 28.4만 |
|---|
| 2026.02.19 | ₩7,941 | ₩8,168 | ₩7,941 | ₩8,142 | +2.52% | 28만 |
|---|
| 2026.02.18 | ₩7,888 | ₩8,142 | ₩7,688 | ₩7,981 | +1.18% | 38.6만 |
|---|
| 2026.02.17 | ₩8,195 | ₩8,235 | ₩7,728 | ₩7,888 | -3.75% | 64만 |
|---|
| 2026.02.13 | ₩8,248 | ₩8,422 | ₩8,195 | ₩8,222 | -0.32% | 28.7만 |
|---|
| 2026.02.12 | ₩8,422 | ₩8,462 | ₩8,115 | ₩8,182 | -2.85% | 32.6만 |
|---|
| 2026.02.11 | ₩8,782 | ₩8,796 | ₩8,355 | ₩8,435 | -3.95% | 38.1만 |
|---|
| 2026.02.10 | ₩8,796 | ₩9,009 | ₩8,769 | ₩8,769 | -0.30% | 39.1만 |
|---|
| 2026.02.09 | ₩8,876 | ₩8,902 | ₩8,729 | ₩8,796 | -0.90% | 39.5만 |
|---|
| 2026.02.06 | ₩8,782 | ₩8,982 | ₩8,756 | ₩8,916 | +1.52% | 34만 |
|---|
| 2026.02.05 | ₩8,942 | ₩8,942 | ₩8,622 | ₩8,702 | -2.69% | 28.1만 |
|---|
| 2026.02.04 | ₩8,916 | ₩9,103 | ₩8,862 | ₩8,969 | +0.60% | 36.9만 |
|---|
| 2026.02.03 | ₩9,129 | ₩9,129 | ₩8,809 | ₩8,889 | -2.63% | 29.8만 |
|---|
| 2026.02.02 | ₩8,956 | ₩9,249 | ₩8,916 | ₩9,103 | +1.64% | 29.3만 |
|---|
| 2026.01.30 | ₩8,916 | ₩9,022 | ₩8,836 | ₩8,969 | +0.60% | 37.6만 |
|---|
| 2026.01.29 | ₩8,836 | ₩8,996 | ₩8,715 | ₩8,982 | +1.66% | 24.7만 |
|---|
| 2026.01.28 | ₩9,009 | ₩9,062 | ₩8,715 | ₩8,796 | -2.37% | 25.9만 |
|---|
| 2026.01.27 | ₩9,116 | ₩9,143 | ₩8,862 | ₩9,009 | -1.17% | 34.2만 |
|---|
| 2026.01.26 | ₩8,982 | ₩9,183 | ₩8,929 | ₩9,076 | +1.04% | 51.8만 |
|---|
| 2026.01.23 | ₩8,902 | ₩9,062 | ₩8,782 | ₩8,956 | +0.60% | 39.4만 |
|---|
| 2026.01.22 | ₩8,836 | ₩8,996 | ₩8,809 | ₩8,889 | +0.60% | 37.8만 |
|---|
| 2026.01.21 | ₩8,836 | ₩9,009 | ₩8,529 | ₩8,769 | -0.76% | 37.8만 |
|---|
| 2026.01.20 | ₩8,502 | ₩8,969 | ₩8,462 | ₩8,782 | +3.30% | 61.9만 |
|---|
| 2026.01.16 | ₩8,715 | ₩8,756 | ₩8,595 | ₩8,662 | -0.61% | 26.1만 |
|---|
| 2026.01.15 | ₩8,635 | ₩8,849 | ₩8,555 | ₩8,756 | +1.39% | 34.4만 |
|---|
| 2026.01.14 | ₩8,756 | ₩8,849 | ₩8,582 | ₩8,622 | -1.52% | 27.4만 |
|---|
| 2026.01.13 | ₩8,689 | ₩8,822 | ₩8,675 | ₩8,756 | +0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩8,702 | ₩8,769 | ₩8,555 | ₩8,689 | -0.15% | 22.9만 |
|---|
| 2026.01.09 | ₩8,662 | ₩8,809 | ₩8,489 | ₩8,742 | +0.92% | 28.1만 |
|---|
| 2026.01.08 | ₩8,489 | ₩8,742 | ₩8,462 | ₩8,662 | +2.04% | 31.2만 |
|---|
| 2026.01.07 | ₩8,649 | ₩8,662 | ₩8,422 | ₩8,515 | -1.54% | 31.6만 |
|---|
| 2026.01.06 | ₩8,462 | ₩8,702 | ₩8,355 | ₩8,662 | +2.37% | 41.6만 |
|---|
| 2026.01.05 | ₩8,582 | ₩8,729 | ₩8,368 | ₩8,515 | -0.78% | 39.9만 |
|---|
| 2026.01.02 | ₩9,143 | ₩9,169 | ₩8,529 | ₩8,555 | -6.42% | 43.4만 |
|---|
| 2025.12.31 | ₩9,089 | ₩9,103 | ₩8,996 | ₩9,076 | -0.15% | 42.3만 |
|---|
| 2025.12.30 | ₩9,103 | ₩9,129 | ₩9,009 | ₩9,062 | -0.44% | 52만 |
|---|
| 2025.12.29 | ₩9,036 | ₩9,143 | ₩8,996 | ₩9,076 | +0.44% | 38.2만 |
|---|
| 2025.12.26 | ₩9,196 | ₩9,223 | ₩8,996 | ₩9,143 | -0.58% | 47.1만 |
|---|
| 2025.12.24 | ₩8,969 | ₩9,276 | ₩8,902 | ₩9,196 | +2.53% | 38.9만 |
|---|
| 2025.12.23 | ₩8,515 | ₩9,049 | ₩8,489 | ₩8,956 | +5.17% | 74.4만 |
|---|
| 2025.12.22 | ₩8,649 | ₩8,769 | ₩8,542 | ₩8,555 | -1.08% | 38.8만 |
|---|
| 2025.12.19 | ₩8,635 | ₩8,715 | ₩8,555 | ₩8,609 | -0.31% | 62.1만 |
|---|
| 2025.12.18 | ₩8,756 | ₩8,769 | ₩8,595 | ₩8,635 | -1.37% | 50만 |
|---|
| 2025.12.17 | ₩8,942 | ₩8,982 | ₩8,569 | ₩8,635 | -3.43% | 58.5만 |
|---|
| 2025.12.16 | ₩8,969 | ₩9,223 | ₩8,742 | ₩8,969 | 0.00% | 109.2만 |
|---|
| 2025.12.15 | ₩9,236 | ₩9,263 | ₩8,956 | ₩9,009 | -2.46% | 137만 |
|---|
| 2025.12.12 | ₩9,423 | ₩9,463 | ₩9,209 | ₩9,223 | -2.12% | 36.1만 |
|---|
| 2025.12.11 | ₩9,249 | ₩9,436 | ₩9,223 | ₩9,396 | +1.59% | 51.6만 |
|---|
| 2025.12.10 | ₩9,249 | ₩9,343 | ₩9,116 | ₩9,289 | +0.43% | 59.5만 |
|---|
| 2025.12.09 | ₩9,383 | ₩9,530 | ₩9,276 | ₩9,303 | -0.85% | 54.1만 |
|---|
| 2025.12.08 | ₩9,249 | ₩9,423 | ₩9,196 | ₩9,396 | +1.59% | 79.8만 |
|---|
| 2025.12.05 | ₩9,089 | ₩9,289 | ₩9,062 | ₩9,103 | +0.15% | 32.3만 |
|---|
| 2025.12.04 | ₩9,022 | ₩9,223 | ₩8,996 | ₩9,089 | +0.74% | 37.5만 |
|---|
| 2025.12.03 | ₩9,036 | ₩9,103 | ₩8,902 | ₩9,049 | +0.15% | 47.7만 |
|---|
| 2025.12.02 | ₩8,996 | ₩9,129 | ₩8,876 | ₩9,022 | +0.30% | 57.7만 |
|---|
| 2025.12.01 | ₩9,356 | ₩9,356 | ₩8,929 | ₩8,942 | -4.42% | 53.8만 |
|---|
| 2025.11.28 | ₩9,409 | ₩9,663 | ₩9,223 | ₩9,490 | +0.85% | 45.9만 |
|---|
| 2025.11.26 | ₩9,476 | ₩9,516 | ₩9,049 | ₩9,436 | -0.42% | 78.3만 |
|---|
| 2025.11.25 | ₩8,542 | ₩9,730 | ₩8,515 | ₩9,556 | +11.87% | 195.9만 |
|---|
| 2025.11.24 | ₩7,995 | ₩8,288 | ₩7,888 | ₩8,195 | +2.50% | 65.7만 |
|---|
| 2025.11.21 | ₩7,554 | ₩8,115 | ₩7,554 | ₩7,981 | +5.65% | 71.2만 |
|---|
| 2025.11.20 | ₩7,901 | ₩8,035 | ₩7,541 | ₩7,568 | -4.22% | 43.7만 |
|---|
| 2025.11.19 | ₩8,182 | ₩8,248 | ₩7,768 | ₩7,795 | -4.73% | 55.5만 |
|---|
| 2025.11.18 | ₩8,275 | ₩8,288 | ₩8,142 | ₩8,182 | -1.13% | 43.7만 |
|---|
| 2025.11.17 | ₩8,502 | ₩8,595 | ₩8,208 | ₩8,275 | -2.67% | 34.1만 |
|---|
| 2025.11.14 | ₩8,542 | ₩8,622 | ₩8,435 | ₩8,555 | +0.16% | 38.3만 |
|---|
| 2025.11.13 | ₩9,009 | ₩9,009 | ₩8,595 | ₩8,635 | -4.15% | 44.3만 |
|---|
| 2025.11.12 | ₩9,062 | ₩9,209 | ₩8,996 | ₩8,996 | -0.74% | 21.1만 |
|---|
| 2025.11.11 | ₩9,196 | ₩9,249 | ₩9,022 | ₩9,089 | -1.16% | 37.5만 |
|---|
| 2025.11.10 | ₩9,196 | ₩9,343 | ₩9,036 | ₩9,196 | 0.00% | 42만 |
|---|
| 2025.11.07 | ₩9,116 | ₩9,183 | ₩9,009 | ₩9,156 | +0.44% | 48.8만 |
|---|
| 2025.11.06 | ₩9,169 | ₩9,209 | ₩9,022 | ₩9,169 | 0.00% | 48.2만 |
|---|
| 2025.11.05 | ₩8,756 | ₩9,249 | ₩8,729 | ₩9,183 | +4.88% | 57만 |
|---|
| 2025.11.04 | ₩8,862 | ₩8,929 | ₩8,489 | ₩8,742 | -1.36% | 74.3만 |
|---|
| 2025.11.03 | ₩8,929 | ₩8,942 | ₩8,729 | ₩8,876 | -0.60% | 36.5만 |
|---|
| 2025.10.31 | ₩8,836 | ₩9,009 | ₩8,796 | ₩8,929 | +1.06% | 31.6만 |
|---|
| 2025.10.30 | ₩8,836 | ₩8,929 | ₩8,769 | ₩8,836 | 0.00% | 37.7만 |
|---|
| 2025.10.29 | ₩9,009 | ₩9,062 | ₩8,809 | ₩8,902 | -1.19% | 54.2만 |
|---|
| 2025.10.28 | ₩9,143 | ₩9,169 | ₩8,982 | ₩9,009 | -1.46% | 53만 |
|---|
| 2025.10.27 | ₩9,356 | ₩9,356 | ₩9,076 | ₩9,116 | -2.57% | 31.9만 |
|---|
| 2025.10.24 | ₩9,303 | ₩9,383 | ₩9,263 | ₩9,276 | -0.29% | 15.7만 |
|---|
| 2025.10.23 | ₩9,116 | ₩9,289 | ₩9,076 | ₩9,249 | +1.46% | 26.5만 |
|---|
| 2025.10.22 | ₩9,423 | ₩9,463 | ₩9,076 | ₩9,103 | -3.40% | 33.9만 |
|---|
| 2025.10.21 | ₩9,343 | ₩9,516 | ₩9,276 | ₩9,450 | +1.14% | 24.1만 |
|---|
| 2025.10.20 | ₩9,209 | ₩9,343 | ₩9,209 | ₩9,343 | +1.45% | 22.3만 |
|---|
| 2025.10.17 | ₩9,356 | ₩9,503 | ₩9,223 | ₩9,236 | -1.28% | 24.8만 |
|---|
| 2025.10.16 | ₩9,530 | ₩9,530 | ₩9,316 | ₩9,423 | -1.12% | 39.1만 |
|---|
| 2025.10.15 | ₩9,650 | ₩9,663 | ₩9,289 | ₩9,530 | -1.24% | 55.7만 |
|---|
| 2025.10.14 | ₩9,450 | ₩9,663 | ₩9,423 | ₩9,583 | +1.41% | 31.8만 |
|---|
| 2025.10.13 | ₩9,236 | ₩9,596 | ₩9,129 | ₩9,583 | +3.76% | 57만 |
|---|
| 2025.10.10 | ₩9,423 | ₩9,823 | ₩8,982 | ₩9,116 | -3.26% | 86.2만 |
|---|