시장 데이터를 불러오는 중
전체 종목
이믹스 바이오파마 과거 주가
Immix Biopharma, Inc. - Common Stock · IMMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immix Biopharma, Inc. - Common Stock · IMMX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,459 | ₩12,780 | ₩12,311 | ₩12,687 | +1.83% | 110.9만 |
| 2026.10.08 | ₩12,526 | ₩12,566 | ₩12,016 | ₩12,459 | -0.54% | 128.9만 |
| 2026.10.07 | ₩12,740 | ₩12,995 | ₩12,606 | ₩12,727 | -0.11% | 138.2만 |
| 2026.10.06 | ₩13,679 | ₩13,679 | ₩12,760 | ₩12,928 | -5.49% | 121.5만 |
| 2026.10.05 | ₩13,022 | ₩13,853 | ₩12,807 | ₩13,585 | +4.33% | 159.8만 |
| 2026.10.02 | ₩13,880 | ₩13,907 | ₩12,713 | ₩12,982 | -6.47% | 254.8만 |
| 2026.10.01 | ₩13,746 | ₩14,048 | ₩13,223 | ₩13,719 | -0.20% | 164.8만 |
| 2026.09.30 | ₩14,229 | ₩15,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,938 |
| ₩13,954 |
| -1.93% |
| 240.9만 |
| 2026.09.29 | ₩15,610 | ₩15,889 | ₩13,505 | ₩14,135 | -9.45% | 576만 |
|---|
| 2026.09.28 | ₩14,510 | ₩15,878 | ₩14,349 | ₩15,382 | +6.01% | 99.6만 |
|---|
| 2026.09.25 | ₩15,798 | ₩16,079 | ₩14,510 | ₩14,712 | -6.88% | 182.8만 |
|---|
| 2026.09.24 | ₩15,919 | ₩16,053 | ₩15,000 | ₩15,691 | -1.43% | 153.6만 |
|---|
| 2026.09.23 | ₩17,166 | ₩17,219 | ₩15,704 | ₩15,986 | -6.88% | 116.8만 |
|---|
| 2026.09.22 | ₩16,696 | ₩17,300 | ₩16,509 | ₩17,206 | +3.05% | 94.8만 |
|---|
| 2026.09.21 | ₩16,884 | ₩17,045 | ₩16,281 | ₩16,723 | -0.95% | 133만 |
|---|
| 2026.09.18 | ₩17,005 | ₩17,219 | ₩16,549 | ₩16,763 | -1.42% | 418.4만 |
|---|
| 2026.09.17 | ₩16,415 | ₩17,099 | ₩16,187 | ₩17,058 | +3.92% | 118.5만 |
|---|
| 2026.09.16 | ₩16,468 | ₩16,710 | ₩15,758 | ₩15,986 | -2.93% | 142.2만 |
|---|
| 2026.09.15 | ₩16,750 | ₩16,938 | ₩15,838 | ₩16,281 | -2.80% | 105.5만 |
|---|
| 2026.09.14 | ₩16,683 | ₩16,884 | ₩16,066 | ₩16,374 | -1.85% | 108만 |
|---|
| 2026.09.11 | ₩17,246 | ₩17,823 | ₩16,120 | ₩16,281 | -5.60% | 119만 |
|---|
| 2026.09.10 | ₩16,200 | ₩17,125 | ₩15,972 | ₩17,032 | +5.13% | 165.6만 |
|---|
| 2026.09.09 | ₩17,595 | ₩17,742 | ₩16,415 | ₩16,509 | -6.17% | 128.6만 |
|---|
| 2026.09.08 | ₩18,373 | ₩18,627 | ₩17,099 | ₩17,769 | -3.28% | 142만 |
|---|
| 2026.09.04 | ₩18,346 | ₩18,889 | ₩18,239 | ₩18,654 | +1.68% | 105.1만 |
|---|
| 2026.09.03 | ₩18,963 | ₩18,963 | ₩18,131 | ₩18,547 | -2.19% | 98.7만 |
|---|
| 2026.09.02 | ₩18,775 | ₩19,083 | ₩17,997 | ₩18,721 | -0.29% | 157.8만 |
|---|
| 2026.09.01 | ₩18,587 | ₩19,124 | ₩18,265 | ₩18,788 | +1.08% | 127.7만 |
|---|
| 2026.08.31 | ₩18,373 | ₩18,976 | ₩18,131 | ₩18,815 | +2.41% | 132.7만 |
|---|
| 2026.08.28 | ₩18,855 | ₩19,003 | ₩18,453 | ₩18,695 | -0.85% | 114.3만 |
|---|
| 2026.08.27 | ₩18,815 | ₩19,593 | ₩18,467 | ₩19,191 | +2.00% | 151.1만 |
|---|
| 2026.08.26 | ₩19,378 | ₩19,513 | ₩18,507 | ₩18,869 | -2.63% | 138.5만 |
|---|
| 2026.08.25 | ₩18,239 | ₩20,250 | ₩18,084 | ₩19,405 | +6.40% | 365.2만 |
|---|
| 2026.08.24 | ₩18,319 | ₩18,507 | ₩17,300 | ₩18,252 | -0.37% | 141.5만 |
|---|
| 2026.08.21 | ₩17,917 | ₩18,453 | ₩17,595 | ₩18,319 | +2.25% | 151.1만 |
|---|
| 2026.08.20 | ₩17,407 | ₩17,702 | ₩17,018 | ₩17,648 | +1.39% | 166.6만 |
|---|
| 2026.08.19 | ₩16,079 | ₩17,689 | ₩16,079 | ₩17,689 | +10.01% | 197.5만 |
|---|
| 2026.08.18 | ₩14,913 | ₩15,905 | ₩14,834 | ₩15,838 | +6.21% | 135.3만 |
|---|
| 2026.08.17 | ₩14,591 | ₩15,463 | ₩14,403 | ₩15,208 | +4.23% | 124.9만 |
|---|
| 2026.08.14 | ₩14,551 | ₩14,859 | ₩13,893 | ₩14,712 | +1.11% | 129.5만 |
|---|
| 2026.08.13 | ₩15,436 | ₩15,489 | ₩14,517 | ₩14,644 | -5.13% | 114.2만 |
|---|
| 2026.08.12 | ₩15,409 | ₩15,717 | ₩14,658 | ₩15,248 | -1.04% | 154.9만 |
|---|
| 2026.08.11 | ₩13,598 | ₩15,484 | ₩13,303 | ₩15,409 | +13.31% | 182.1만 |
|---|
| 2026.08.10 | ₩13,082 | ₩13,853 | ₩12,955 | ₩13,585 | +3.84% | 160만 |
|---|
| 2026.08.07 | ₩13,733 | ₩13,826 | ₩12,405 | ₩13,035 | -5.08% | 160.5만 |
|---|
| 2026.08.06 | ₩12,767 | ₩13,546 | ₩12,767 | ₩13,491 | +5.67% | 122만 |
|---|
| 2026.08.05 | ₩12,794 | ₩13,062 | ₩12,445 | ₩12,794 | 0.00% | 131.7만 |
|---|
| 2026.08.04 | ₩11,439 | ₩12,579 | ₩11,439 | ₩12,512 | +9.38% | 186.9만 |
|---|
| 2026.08.03 | ₩11,091 | ₩11,305 | ₩10,501 | ₩11,292 | +1.81% | 161.8만 |
|---|
| 2026.07.31 | ₩11,547 | ₩11,694 | ₩11,010 | ₩11,158 | -3.37% | 159.1만 |
|---|
| 2026.07.30 | ₩11,104 | ₩11,573 | ₩11,077 | ₩11,466 | +3.26% | 129.7만 |
|---|
| 2026.07.29 | ₩11,359 | ₩11,614 | ₩10,889 | ₩10,957 | -3.54% | 136.8만 |
|---|
| 2026.07.28 | ₩11,573 | ₩11,856 | ₩10,863 | ₩11,319 | -2.20% | 168.6만 |
|---|
| 2026.07.27 | ₩11,573 | ₩12,593 | ₩11,506 | ₩11,654 | +0.70% | 198.8만 |
|---|
| 2026.07.24 | ₩11,909 | ₩12,056 | ₩11,372 | ₩11,426 | -4.05% | 231.9만 |
|---|
| 2026.07.23 | ₩12,378 | ₩12,680 | ₩11,768 | ₩11,801 | -4.66% | 99.6만 |
|---|
| 2026.07.22 | ₩13,116 | ₩13,122 | ₩12,425 | ₩12,619 | -3.78% | 180.7만 |
|---|
| 2026.07.21 | ₩11,956 | ₩12,988 | ₩11,842 | ₩12,834 | +7.35% | 248.1만 |
|---|
| 2026.07.20 | ₩13,411 | ₩13,483 | ₩11,627 | ₩11,801 | -12.00% | 392만 |
|---|
| 2026.07.17 | ₩13,142 | ₩14,189 | ₩12,991 | ₩13,746 | +4.59% | 105.8만 |
|---|
| 2026.07.16 | ₩14,028 | ₩14,041 | ₩13,156 | ₩13,491 | -3.82% | 150.2만 |
|---|
| 2026.07.15 | ₩14,296 | ₩14,591 | ₩13,558 | ₩14,121 | -1.22% | 98.1만 |
|---|
| 2026.07.14 | ₩14,189 | ₩14,854 | ₩14,061 | ₩14,323 | +0.95% | 118.7만 |
|---|
| 2026.07.13 | ₩15,007 | ₩15,007 | ₩13,893 | ₩14,108 | -5.99% | 125만 |
|---|
| 2026.07.10 | ₩14,872 | ₩15,067 | ₩14,001 | ₩14,899 | +0.18% | 162.4만 |
|---|
| 2026.07.09 | ₩14,738 | ₩15,405 | ₩14,390 | ₩14,872 | +0.91% | 144.7만 |
|---|
| 2026.07.08 | ₩15,623 | ₩16,093 | ₩14,363 | ₩14,752 | -5.58% | 243만 |
|---|
| 2026.07.07 | ₩14,202 | ₩16,281 | ₩13,471 | ₩16,120 | +13.50% | 424.3만 |
|---|
| 2026.07.06 | ₩13,800 | ₩14,906 | ₩13,800 | ₩14,014 | +1.55% | 132.3만 |
|---|
| 2026.07.02 | ₩13,236 | ₩14,028 | ₩13,062 | ₩13,867 | +4.76% | 207.5만 |
|---|
| 2026.07.01 | ₩13,612 | ₩13,793 | ₩12,874 | ₩13,183 | -3.15% | 204.9만 |
|---|
| 2026.06.30 | ₩14,054 | ₩14,470 | ₩13,773 | ₩13,826 | -1.62% | 239.3만 |
|---|
| 2026.06.29 | ₩13,411 | ₩14,135 | ₩13,062 | ₩14,068 | +4.90% | 185.6만 |
|---|
| 2026.06.26 | ₩12,955 | ₩13,813 | ₩12,874 | ₩13,384 | +3.31% | 713.7만 |
|---|
| 2026.06.25 | ₩13,357 | ₩13,746 | ₩12,928 | ₩13,035 | -2.41% | 135.1만 |
|---|
| 2026.06.24 | ₩13,397 | ₩14,081 | ₩12,928 | ₩13,464 | +0.50% | 190.4만 |
|---|
| 2026.06.23 | ₩12,378 | ₩13,692 | ₩12,311 | ₩13,290 | +7.37% | 163.2만 |
|---|
| 2026.06.22 | ₩11,842 | ₩12,955 | ₩11,842 | ₩12,606 | +6.46% | 139.4만 |
|---|
| 2026.06.18 | ₩13,303 | ₩13,666 | ₩11,573 | ₩11,694 | -12.10% | 743.5만 |
|---|
| 2026.06.17 | ₩11,936 | ₩12,693 | ₩11,748 | ₩12,244 | +2.58% | 196.3만 |
|---|
| 2026.06.16 | ₩11,399 | ₩11,922 | ₩10,983 | ₩11,721 | +2.82% | 261.9만 |
|---|
| 2026.06.15 | ₩11,506 | ₩11,788 | ₩11,064 | ₩11,359 | -1.28% | 97.1만 |
|---|
| 2026.06.12 | ₩10,977 | ₩11,587 | ₩10,782 | ₩11,332 | +3.24% | 110.6만 |
|---|
| 2026.06.11 | ₩11,091 | ₩11,272 | ₩10,782 | ₩10,863 | -2.06% | 107.4만 |
|---|
| 2026.06.10 | ₩10,769 | ₩11,788 | ₩10,755 | ₩10,970 | +1.87% | 110.9만 |
|---|
| 2026.06.09 | ₩10,742 | ₩11,037 | ₩10,460 | ₩10,742 | 0.00% | 133.3만 |
|---|
| 2026.06.08 | ₩10,957 | ₩11,124 | ₩10,259 | ₩10,554 | -3.67% | 108.3만 |
|---|
| 2026.06.05 | ₩11,225 | ₩11,225 | ₩10,407 | ₩10,635 | -5.26% | 126.8만 |
|---|
| 2026.06.04 | ₩11,238 | ₩12,003 | ₩11,171 | ₩11,292 | +0.48% | 122.4만 |
|---|
| 2026.06.03 | ₩11,265 | ₩11,754 | ₩11,144 | ₩11,319 | +0.48% | 105.2만 |
|---|
| 2026.06.02 | ₩12,338 | ₩12,519 | ₩11,040 | ₩11,218 | -9.08% | 138만 |
|---|
| 2026.06.01 | ₩11,801 | ₩12,861 | ₩11,332 | ₩12,365 | +4.77% | 119.3만 |
|---|
| 2026.05.29 | ₩11,828 | ₩12,150 | ₩11,446 | ₩12,070 | +2.04% | 96.4만 |
|---|
| 2026.05.28 | ₩11,748 | ₩12,023 | ₩11,439 | ₩11,855 | +0.91% | 117.8만 |
|---|
| 2026.05.27 | ₩11,882 | ₩13,102 | ₩11,627 | ₩11,708 | -1.47% | 160.6만 |
|---|
| 2026.05.26 | ₩11,922 | ₩12,324 | ₩11,567 | ₩11,855 | -0.56% | 365.1만 |
|---|
| 2026.05.22 | ₩11,681 | ₩12,056 | ₩11,345 | ₩11,775 | +0.80% | 252.9만 |
|---|
| 2026.05.21 | ₩12,204 | ₩12,727 | ₩10,735 | ₩11,627 | -4.73% | 593.3만 |
|---|
| 2026.05.20 | ₩12,056 | ₩12,137 | ₩11,359 | ₩11,989 | -0.56% | 64.4만 |
|---|
| 2026.05.19 | ₩11,828 | ₩12,000 | ₩11,265 | ₩11,882 | +0.45% | 105.3만 |
|---|
| 2026.05.18 | ₩13,277 | ₩13,344 | ₩12,003 | ₩12,056 | -9.19% | 80.6만 |
|---|
| 2026.05.15 | ₩13,451 | ₩13,518 | ₩12,821 | ₩13,330 | -0.90% | 60.3만 |
|---|
| 2026.05.14 | ₩14,202 | ₩14,349 | ₩13,364 | ₩13,545 | -4.63% | 76만 |
|---|
| 2026.05.13 | ₩14,336 | ₩14,370 | ₩13,773 | ₩14,068 | -1.87% | 56.2만 |
|---|
| 2026.05.12 | ₩13,384 | ₩14,443 | ₩12,821 | ₩14,296 | +6.81% | 92.1만 |
|---|
| 2026.05.11 | ₩13,129 | ₩13,545 | ₩12,955 | ₩13,303 | +1.33% | 65.9만 |
|---|
| 2026.05.08 | ₩12,566 | ₩13,518 | ₩12,311 | ₩13,075 | +4.06% | 66.1만 |
|---|
| 2026.05.07 | ₩13,746 | ₩13,759 | ₩12,700 | ₩12,794 | -6.93% | 65만 |
|---|
| 2026.05.06 | ₩12,821 | ₩13,920 | ₩12,552 | ₩13,840 | +7.95% | 112만 |
|---|
| 2026.05.05 | ₩12,740 | ₩13,324 | ₩11,828 | ₩12,821 | +0.63% | 90.1만 |
|---|
| 2026.05.04 | ₩12,418 | ₩13,015 | ₩12,351 | ₩12,713 | +2.38% | 90.2만 |
|---|
| 2026.05.01 | ₩12,070 | ₩12,666 | ₩11,828 | ₩12,472 | +3.33% | 80.4만 |
|---|
| 2026.04.30 | ₩11,721 | ₩12,110 | ₩11,493 | ₩11,976 | +2.17% | 67.9만 |
|---|
| 2026.04.29 | ₩11,560 | ₩11,815 | ₩11,131 | ₩11,573 | +0.12% | 59.5만 |
|---|
| 2026.04.28 | ₩12,673 | ₩12,955 | ₩11,506 | ₩11,533 | -8.99% | 60.5만 |
|---|
| 2026.04.27 | ₩13,263 | ₩14,128 | ₩12,740 | ₩12,780 | -3.64% | 46.2만 |
|---|
| 2026.04.24 | ₩13,706 | ₩13,786 | ₩12,995 | ₩13,210 | -3.62% | 38.5만 |
|---|
| 2026.04.23 | ₩13,625 | ₩13,873 | ₩13,330 | ₩13,639 | +0.10% | 38.6만 |
|---|
| 2026.04.22 | ₩13,290 | ₩13,840 | ₩13,156 | ₩13,652 | +2.72% | 59.7만 |
|---|
| 2026.04.21 | ₩13,518 | ₩13,666 | ₩12,807 | ₩12,982 | -3.97% | 155.5만 |
|---|
| 2026.04.20 | ₩13,800 | ₩13,880 | ₩13,238 | ₩13,531 | -1.94% | 56.8만 |
|---|
| 2026.04.17 | ₩13,545 | ₩14,120 | ₩12,754 | ₩13,880 | +2.48% | 104.5만 |
|---|
| 2026.04.16 | ₩13,478 | ₩13,505 | ₩12,418 | ₩13,357 | -0.90% | 74.4만 |
|---|
| 2026.04.15 | ₩13,210 | ₩13,625 | ₩13,049 | ₩13,464 | +1.93% | 61.7만 |
|---|
| 2026.04.14 | ₩13,129 | ₩13,531 | ₩12,988 | ₩13,210 | +0.61% | 52.1만 |
|---|
| 2026.04.13 | ₩12,472 | ₩13,619 | ₩12,385 | ₩12,995 | +4.19% | 60.5만 |
|---|
| 2026.04.10 | ₩13,116 | ₩13,357 | ₩12,231 | ₩12,418 | -5.32% | 40만 |
|---|
| 2026.04.09 | ₩11,654 | ₩13,505 | ₩11,654 | ₩13,075 | +12.20% | 94.2만 |
|---|
| 2026.04.08 | ₩12,646 | ₩12,660 | ₩11,453 | ₩11,734 | -7.21% | 51.3만 |
|---|
| 2026.04.07 | ₩11,426 | ₩12,311 | ₩11,077 | ₩12,190 | +6.69% | 85.6만 |
|---|
| 2026.04.06 | ₩12,029 | ₩12,485 | ₩11,413 | ₩11,520 | -4.24% | 54.4만 |
|---|
| 2026.04.02 | ₩11,399 | ₩12,445 | ₩11,265 | ₩11,989 | +5.18% | 41.8만 |
|---|
| 2026.04.01 | ₩12,378 | ₩12,874 | ₩11,453 | ₩11,560 | -6.61% | 68만 |
|---|
| 2026.03.31 | ₩11,868 | ₩12,284 | ₩10,903 | ₩12,217 | +2.94% | 122.2만 |
|---|
| 2026.03.30 | ₩10,983 | ₩11,801 | ₩10,742 | ₩11,506 | +4.76% | 91.2만 |
|---|
| 2026.03.27 | ₩12,029 | ₩12,324 | ₩10,729 | ₩10,930 | -9.14% | 75.1만 |
|---|
| 2026.03.26 | ₩10,903 | ₩12,767 | ₩10,889 | ₩11,694 | +7.26% | 104.6만 |
|---|
| 2026.03.25 | ₩12,257 | ₩12,539 | ₩11,694 | ₩11,949 | -2.52% | 76.9만 |
|---|
| 2026.03.24 | ₩11,654 | ₩11,801 | ₩11,158 | ₩11,493 | -1.38% | 60만 |
|---|
| 2026.03.23 | ₩12,110 | ₩12,378 | ₩11,064 | ₩11,815 | -2.44% | 84.8만 |
|---|
| 2026.03.20 | ₩12,874 | ₩13,478 | ₩11,976 | ₩12,217 | -5.10% | 200.7만 |
|---|
| 2026.03.19 | ₩12,472 | ₩13,525 | ₩12,083 | ₩12,982 | +4.09% | 99.4만 |
|---|
| 2026.03.18 | ₩14,913 | ₩15,054 | ₩12,485 | ₩12,687 | -14.93% | 146.6만 |
|---|
| 2026.03.17 | ₩14,530 | ₩15,570 | ₩14,189 | ₩14,913 | +2.63% | 98.4만 |
|---|
| 2026.03.16 | ₩13,478 | ₩14,725 | ₩13,350 | ₩14,443 | +7.16% | 86.1만 |
|---|
| 2026.03.13 | ₩13,679 | ₩13,934 | ₩13,116 | ₩13,411 | -1.96% | 60.8만 |
|---|
| 2026.03.12 | ₩13,773 | ₩14,135 | ₩13,223 | ₩13,558 | -1.56% | 61.9만 |
|---|
| 2026.03.11 | ₩14,014 | ₩14,296 | ₩13,236 | ₩14,028 | +0.10% | 72.9만 |
|---|
| 2026.03.10 | ₩13,652 | ₩14,363 | ₩13,585 | ₩13,947 | +2.16% | 83.1만 |
|---|
| 2026.03.09 | ₩12,271 | ₩14,081 | ₩12,271 | ₩13,585 | +10.71% | 100.2만 |
|---|
| 2026.03.06 | ₩11,198 | ₩12,700 | ₩11,036 | ₩12,459 | +11.26% | 111.3만 |
|---|
| 2026.03.05 | ₩11,292 | ₩11,694 | ₩11,104 | ₩11,453 | +1.43% | 39.2만 |
|---|
| 2026.03.04 | ₩11,037 | ₩11,936 | ₩11,037 | ₩11,480 | +4.01% | 56.1만 |
|---|
| 2026.03.03 | ₩11,077 | ₩11,292 | ₩10,594 | ₩10,930 | -1.33% | 39.7만 |
|---|
| 2026.03.02 | ₩10,729 | ₩11,413 | ₩10,662 | ₩11,211 | +4.50% | 37.9만 |
|---|
| 2026.02.27 | ₩11,399 | ₩11,453 | ₩10,487 | ₩10,822 | -5.06% | 57.1만 |
|---|
| 2026.02.26 | ₩11,640 | ₩11,902 | ₩11,265 | ₩11,386 | -2.19% | 52.7만 |
|---|
| 2026.02.25 | ₩11,466 | ₩12,029 | ₩11,406 | ₩11,734 | +2.34% | 58만 |
|---|
| 2026.02.24 | ₩10,983 | ₩11,915 | ₩10,970 | ₩11,386 | +3.66% | 103.7만 |
|---|
| 2026.02.23 | ₩10,729 | ₩11,332 | ₩10,702 | ₩10,957 | +2.13% | 52만 |
|---|
| 2026.02.20 | ₩10,326 | ₩10,742 | ₩9,978 | ₩10,729 | +3.90% | 51.2만 |
|---|
| 2026.02.19 | ₩10,340 | ₩10,527 | ₩9,890 | ₩10,474 | +1.30% | 60만 |
|---|
| 2026.02.18 | ₩10,849 | ₩11,112 | ₩10,346 | ₩10,420 | -3.96% | 56.2만 |
|---|
| 2026.02.17 | ₩9,924 | ₩11,064 | ₩9,864 | ₩10,889 | +9.73% | 89.5만 |
|---|
| 2026.02.13 | ₩9,924 | ₩10,298 | ₩9,603 | ₩9,830 | -0.95% | 99만 |
|---|
| 2026.02.12 | ₩9,079 | ₩9,991 | ₩8,960 | ₩9,964 | +9.75% | 94.5만 |
|---|
| 2026.02.11 | ₩9,025 | ₩9,342 | ₩8,797 | ₩9,173 | +1.63% | 125.3만 |
|---|
| 2026.02.10 | ₩8,663 | ₩9,173 | ₩8,073 | ₩9,025 | +4.18% | 128.1만 |
|---|
| 2026.02.09 | ₩9,253 | ₩9,441 | ₩8,388 | ₩8,610 | -6.96% | 103.2만 |
|---|
| 2026.02.06 | ₩8,167 | ₩9,217 | ₩8,127 | ₩9,039 | +10.67% | 86.7만 |
|---|
| 2026.02.05 | ₩8,033 | ₩8,740 | ₩7,892 | ₩7,979 | -0.67% | 79.6만 |
|---|
| 2026.02.04 | ₩8,462 | ₩8,502 | ₩7,926 | ₩8,207 | -3.01% | 76.1만 |
|---|
| 2026.02.03 | ₩8,328 | ₩8,704 | ₩8,033 | ₩8,529 | +2.42% | 93.7만 |
|---|
| 2026.02.02 | ₩7,725 | ₩8,516 | ₩7,684 | ₩8,328 | +7.81% | 69.9만 |
|---|
| 2026.01.30 | ₩7,872 | ₩8,321 | ₩7,711 | ₩7,818 | -0.68% | 86.5만 |
|---|
| 2026.01.29 | ₩8,355 | ₩8,409 | ₩7,523 | ₩7,979 | -4.49% | 100.5만 |
|---|
| 2026.01.28 | ₩8,113 | ₩8,489 | ₩7,805 | ₩8,234 | +1.49% | 164.8만 |
|---|
| 2026.01.27 | ₩7,242 | ₩8,013 | ₩7,242 | ₩7,966 | +10.00% | 121.2만 |
|---|
| 2026.01.26 | ₩7,175 | ₩7,309 | ₩6,799 | ₩7,228 | +0.75% | 69만 |
|---|
| 2026.01.23 | ₩7,041 | ₩7,396 | ₩6,793 | ₩7,215 | +2.48% | 82만 |
|---|
| 2026.01.22 | ₩6,571 | ₩7,081 | ₩6,558 | ₩7,041 | +7.14% | 119.8만 |
|---|
| 2026.01.21 | ₩6,196 | ₩6,732 | ₩6,102 | ₩6,558 | +5.84% | 101만 |
|---|
| 2026.01.20 | ₩6,169 | ₩6,477 | ₩6,088 | ₩6,169 | 0.00% | 55만 |
|---|
| 2026.01.16 | ₩6,303 | ₩6,558 | ₩6,102 | ₩6,303 | 0.00% | 72만 |
|---|
| 2026.01.15 | ₩6,652 | ₩6,826 | ₩6,290 | ₩6,316 | -5.04% | 67.3만 |
|---|
| 2026.01.14 | ₩6,035 | ₩6,732 | ₩5,901 | ₩6,652 | +10.22% | 72.2만 |
|---|
| 2026.01.13 | ₩6,129 | ₩6,209 | ₩5,606 | ₩6,062 | -1.09% | 119.3만 |
|---|
| 2026.01.12 | ₩6,531 | ₩6,571 | ₩5,914 | ₩5,954 | -8.83% | 154.4만 |
|---|
| 2026.01.09 | ₩6,799 | ₩6,880 | ₩6,350 | ₩6,531 | -3.94% | 118.7만 |
|---|
| 2026.01.08 | ₩6,839 | ₩7,041 | ₩6,625 | ₩6,826 | -0.20% | 126.7만 |
|---|
| 2026.01.07 | ₩6,705 | ₩6,880 | ₩6,504 | ₩6,772 | +1.00% | 158.4만 |
|---|
| 2026.01.06 | ₩6,839 | ₩7,094 | ₩6,618 | ₩6,638 | -2.94% | 89.7만 |
|---|
| 2026.01.05 | ₩7,456 | ₩7,483 | ₩6,786 | ₩6,839 | -8.27% | 74.6만 |
|---|
| 2026.01.02 | ₩7,054 | ₩7,470 | ₩6,732 | ₩7,282 | +3.23% | 60.6만 |
|---|
| 2025.12.31 | ₩7,108 | ₩7,215 | ₩6,907 | ₩7,014 | -1.32% | 74.6만 |
|---|
| 2025.12.30 | ₩7,376 | ₩7,550 | ₩7,054 | ₩7,081 | -4.00% | 100.5만 |
|---|
| 2025.12.29 | ₩7,577 | ₩7,765 | ₩7,322 | ₩7,389 | -2.48% | 95.3만 |
|---|
| 2025.12.26 | ₩7,778 | ₩7,810 | ₩7,403 | ₩7,564 | -2.76% | 51.2만 |
|---|
| 2025.12.24 | ₩7,644 | ₩7,879 | ₩7,376 | ₩7,698 | +0.70% | 34.2만 |
|---|
| 2025.12.23 | ₩7,711 | ₩8,046 | ₩7,322 | ₩7,604 | -1.39% | 179.7만 |
|---|
| 2025.12.22 | ₩7,738 | ₩8,167 | ₩7,671 | ₩7,792 | +0.69% | 60.5만 |
|---|
| 2025.12.19 | ₩7,658 | ₩7,899 | ₩7,483 | ₩7,671 | +0.18% | 83.3만 |
|---|
| 2025.12.18 | ₩7,550 | ₩7,859 | ₩7,483 | ₩7,658 | +1.42% | 68.6만 |
|---|
| 2025.12.17 | ₩8,046 | ₩8,261 | ₩7,148 | ₩7,456 | -7.33% | 121.3만 |
|---|
| 2025.12.16 | ₩8,274 | ₩8,690 | ₩7,773 | ₩7,966 | -3.73% | 118.6만 |
|---|
| 2025.12.15 | ₩9,615 | ₩9,615 | ₩8,113 | ₩8,321 | -13.46% | 204.8만 |
|---|
| 2025.12.12 | ₩10,058 | ₩10,366 | ₩9,253 | ₩9,481 | -5.73% | 155만 |
|---|
| 2025.12.11 | ₩9,146 | ₩9,984 | ₩8,864 | ₩9,897 | +8.21% | 196.8만 |
|---|
| 2025.12.10 | ₩8,811 | ₩9,790 | ₩8,596 | ₩9,025 | +2.44% | 206.3만 |
|---|
| 2025.12.09 | ₩8,449 | ₩9,387 | ₩8,315 | ₩8,851 | +4.76% | 290.8만 |
|---|
| 2025.12.08 | ₩7,899 | ₩8,248 | ₩6,035 | ₩8,248 | +4.41% | 703.7만 |
|---|
| 2025.12.05 | ₩6,611 | ₩7,470 | ₩6,370 | ₩7,456 | +12.78% | 111.3만 |
|---|
| 2025.12.04 | ₩5,552 | ₩6,813 | ₩5,458 | ₩6,491 | +16.91% | 123.2만 |
|---|
| 2025.12.03 | ₩5,592 | ₩5,592 | ₩5,069 | ₩5,565 | -0.48% | 48.5만 |
|---|
| 2025.12.02 | ₩5,405 | ₩5,671 | ₩5,297 | ₩5,324 | -1.49% | 55.9만 |
|---|
| 2025.12.01 | ₩5,726 | ₩5,807 | ₩5,378 | ₩5,405 | -5.62% | 33.3만 |
|---|
| 2025.11.28 | ₩5,767 | ₩5,901 | ₩5,673 | ₩5,700 | -1.16% | 9.5만 |
|---|
| 2025.11.26 | ₩5,753 | ₩6,008 | ₩5,698 | ₩5,767 | +0.23% | 23.9만 |
|---|
| 2025.11.25 | ₩5,767 | ₩5,834 | ₩5,539 | ₩5,767 | 0.00% | 28.3만 |
|---|
| 2025.11.24 | ₩5,847 | ₩6,021 | ₩5,673 | ₩5,793 | -0.92% | 42.8만 |
|---|
| 2025.11.21 | ₩5,203 | ₩5,968 | ₩5,190 | ₩5,807 | +11.60% | 38.3만 |
|---|
| 2025.11.20 | ₩5,767 | ₩5,925 | ₩5,217 | ₩5,391 | -6.51% | 55.1만 |
|---|
| 2025.11.19 | ₩5,726 | ₩5,995 | ₩5,632 | ₩5,673 | -0.94% | 64.4만 |
|---|
| 2025.11.18 | ₩5,445 | ₩6,088 | ₩5,340 | ₩5,700 | +4.68% | 59.3만 |
|---|
| 2025.11.17 | ₩5,632 | ₩6,169 | ₩5,284 | ₩5,418 | -3.81% | 150.2만 |
|---|
| 2025.11.14 | ₩4,788 | ₩5,753 | ₩4,772 | ₩5,646 | +17.93% | 118.3만 |
|---|
| 2025.11.13 | ₩5,002 | ₩5,029 | ₩4,627 | ₩4,841 | -3.22% | 78.1만 |
|---|
| 2025.11.12 | ₩4,372 | ₩5,163 | ₩4,372 | ₩4,989 | +14.11% | 129.5만 |
|---|
| 2025.11.11 | ₩4,318 | ₩4,632 | ₩4,238 | ₩4,332 | +0.31% | 31.1만 |
|---|
| 2025.11.10 | ₩4,372 | ₩4,734 | ₩4,265 | ₩4,345 | -0.61% | 37.6만 |
|---|
| 2025.11.07 | ₩4,037 | ₩4,318 | ₩3,876 | ₩4,224 | +4.65% | 45.7만 |
|---|
| 2025.11.06 | ₩4,104 | ₩4,184 | ₩3,823 | ₩4,063 | -0.98% | 60.2만 |
|---|
| 2025.11.05 | ₩4,439 | ₩4,640 | ₩4,023 | ₩4,090 | -7.85% | 62.8만 |
|---|
| 2025.11.04 | ₩4,801 | ₩4,801 | ₩4,345 | ₩4,466 | -6.98% | 68.4만 |
|---|
| 2025.11.03 | ₩5,083 | ₩5,230 | ₩4,573 | ₩4,881 | -3.96% | 90.1만 |
|---|
| 2025.10.31 | ₩5,042 | ₩5,431 | ₩4,962 | ₩5,096 | +1.06% | 161.6만 |
|---|
| 2025.10.30 | ₩5,016 | ₩5,163 | ₩4,828 | ₩4,922 | -1.87% | 28.9만 |
|---|
| 2025.10.29 | ₩5,230 | ₩5,262 | ₩4,828 | ₩4,989 | -4.62% | 88.3만 |
|---|
| 2025.10.28 | ₩4,586 | ₩5,364 | ₩4,560 | ₩5,230 | +14.04% | 124.6만 |
|---|
| 2025.10.27 | ₩4,922 | ₩4,975 | ₩4,372 | ₩4,546 | -7.63% | 82.3만 |
|---|
| 2025.10.24 | ₩4,667 | ₩4,908 | ₩4,358 | ₩4,841 | +3.74% | 117.3만 |
|---|
| 2025.10.23 | ₩4,157 | ₩4,654 | ₩4,130 | ₩4,600 | +10.65% | 93.7만 |
|---|
| 2025.10.22 | ₩4,291 | ₩4,479 | ₩3,889 | ₩4,144 | -3.44% | 95.4만 |
|---|
| 2025.10.21 | ₩4,104 | ₩4,345 | ₩3,835 | ₩4,265 | +3.92% | 77.5만 |
|---|
| 2025.10.20 | ₩3,849 | ₩4,144 | ₩3,634 | ₩4,117 | +6.97% | 108.7만 |
|---|
| 2025.10.17 | ₩3,675 | ₩3,889 | ₩3,581 | ₩3,849 | +4.74% | 53.4만 |
|---|
| 2025.10.16 | ₩3,540 | ₩3,795 | ₩3,500 | ₩3,621 | +2.27% | 68.8만 |
|---|
| 2025.10.15 | ₩3,326 | ₩3,554 | ₩3,326 | ₩3,514 | +5.65% | 49.3만 |
|---|
| 2025.10.14 | ₩3,312 | ₩3,339 | ₩3,098 | ₩3,326 | +0.40% | 28.8만 |
|---|
| 2025.10.13 | ₩3,460 | ₩3,487 | ₩3,192 | ₩3,353 | -3.10% | 61.3만 |
|---|
| 2025.10.10 | ₩3,621 | ₩3,621 | ₩3,219 | ₩3,353 | -7.41% | 40.3만 |
|---|