시장 데이터를 불러오는 중
전체 종목
이뮤놈 과거 주가
Immunome, Inc. - Common Stock · IMNM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immunome, Inc. - Common Stock · IMNM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,400 | ₩26,293 | ₩25,173 | ₩26,066 | +2.62% | 99.8만 |
| 2026.10.08 | ₩25,173 | ₩25,800 | ₩24,693 | ₩25,746 | +2.28% | 213.1만 |
| 2026.10.07 | ₩25,253 | ₩26,073 | ₩25,250 | ₩25,460 | +0.82% | 116.1만 |
| 2026.10.06 | ₩28,466 | ₩28,573 | ₩25,226 | ₩25,746 | -9.56% | 231.1만 |
| 2026.10.05 | ₩27,720 | ₩28,639 | ₩27,560 | ₩28,226 | +1.83% | 121.6만 |
| 2026.10.02 | ₩28,440 | ₩28,613 | ₩27,753 | ₩27,866 | -2.02% | 117.2만 |
| 2026.10.01 | ₩28,226 | ₩28,653 | ₩27,613 | ₩27,853 | -1.32% | 109.7만 |
| 2026.09.30 | ₩29,533 | ₩30,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,679 |
| ₩28,679 |
| -2.89% |
| 130.6만 |
| 2026.09.29 | ₩28,853 | ₩29,347 | ₩28,473 | ₩29,186 | +1.16% | 91.7만 |
|---|
| 2026.09.28 | ₩28,320 | ₩29,079 | ₩27,793 | ₩28,906 | +2.07% | 94.5만 |
|---|
| 2026.09.25 | ₩29,906 | ₩30,199 | ₩28,200 | ₩28,546 | -4.55% | 242.2만 |
|---|
| 2026.09.24 | ₩32,319 | ₩32,453 | ₩29,606 | ₩29,786 | -7.84% | 269.7만 |
|---|
| 2026.09.23 | ₩34,506 | ₩34,586 | ₩32,046 | ₩32,319 | -6.34% | 227.1만 |
|---|
| 2026.09.22 | ₩33,559 | ₩34,413 | ₩33,446 | ₩34,333 | +2.30% | 106.5만 |
|---|
| 2026.09.21 | ₩32,839 | ₩33,673 | ₩32,253 | ₩33,426 | +1.79% | 118.1만 |
|---|
| 2026.09.18 | ₩32,013 | ₩32,319 | ₩31,139 | ₩31,959 | -0.17% | 396.3만 |
|---|
| 2026.09.17 | ₩32,133 | ₩32,853 | ₩31,693 | ₩31,906 | -0.71% | 89.1만 |
|---|
| 2026.09.16 | ₩32,386 | ₩32,999 | ₩31,146 | ₩31,279 | -3.42% | 131.8만 |
|---|
| 2026.09.15 | ₩32,586 | ₩32,633 | ₩31,399 | ₩31,933 | -2.00% | 133.2만 |
|---|
| 2026.09.14 | ₩32,866 | ₩33,679 | ₩32,533 | ₩32,733 | -0.41% | 74.5만 |
|---|
| 2026.09.11 | ₩33,759 | ₩34,306 | ₩32,799 | ₩32,893 | -2.57% | 69.3만 |
|---|
| 2026.09.10 | ₩34,253 | ₩34,773 | ₩33,213 | ₩33,293 | -2.80% | 73만 |
|---|
| 2026.09.09 | ₩35,239 | ₩35,986 | ₩34,799 | ₩34,826 | -1.17% | 78.4만 |
|---|
| 2026.09.08 | ₩34,866 | ₩36,326 | ₩34,546 | ₩35,746 | +2.52% | 82.9만 |
|---|
| 2026.09.04 | ₩35,573 | ₩36,179 | ₩35,546 | ₩35,679 | +0.30% | 56.2만 |
|---|
| 2026.09.03 | ₩36,799 | ₩37,693 | ₩35,559 | ₩36,213 | -1.59% | 79.6만 |
|---|
| 2026.09.02 | ₩36,746 | ₩37,979 | ₩35,746 | ₩36,439 | -0.83% | 81.1만 |
|---|
| 2026.09.01 | ₩36,306 | ₩36,406 | ₩35,519 | ₩36,086 | -0.61% | 70만 |
|---|
| 2026.08.31 | ₩36,639 | ₩36,839 | ₩35,999 | ₩36,546 | -0.25% | 105.1만 |
|---|
| 2026.08.28 | ₩37,933 | ₩38,359 | ₩36,533 | ₩36,759 | -3.09% | 78.4만 |
|---|
| 2026.08.27 | ₩38,093 | ₩38,813 | ₩37,799 | ₩38,493 | +1.05% | 105.6만 |
|---|
| 2026.08.26 | ₩39,119 | ₩39,179 | ₩38,159 | ₩38,333 | -2.01% | 55.9만 |
|---|
| 2026.08.25 | ₩37,173 | ₩39,626 | ₩37,173 | ₩39,179 | +5.40% | 192.8만 |
|---|
| 2026.08.24 | ₩37,973 | ₩38,463 | ₩36,853 | ₩37,346 | -1.65% | 135.5만 |
|---|
| 2026.08.21 | ₩37,946 | ₩39,066 | ₩37,499 | ₩38,026 | +0.21% | 84.7만 |
|---|
| 2026.08.20 | ₩38,839 | ₩38,866 | ₩37,186 | ₩37,439 | -3.60% | 102.6만 |
|---|
| 2026.08.19 | ₩37,133 | ₩40,079 | ₩36,833 | ₩39,766 | +7.09% | 298.5만 |
|---|
| 2026.08.18 | ₩36,133 | ₩36,919 | ₩35,679 | ₩36,746 | +1.70% | 96.5만 |
|---|
| 2026.08.17 | ₩35,853 | ₩37,066 | ₩35,586 | ₩36,533 | +1.90% | 118.7만 |
|---|
| 2026.08.14 | ₩35,173 | ₩36,399 | ₩34,119 | ₩36,266 | +3.11% | 76.1만 |
|---|
| 2026.08.13 | ₩38,133 | ₩38,159 | ₩35,106 | ₩35,226 | -7.62% | 94.7만 |
|---|
| 2026.08.12 | ₩33,639 | ₩37,386 | ₩33,639 | ₩37,319 | +10.94% | 156.1만 |
|---|
| 2026.08.11 | ₩34,413 | ₩35,293 | ₩33,893 | ₩34,999 | +1.70% | 88.7만 |
|---|
| 2026.08.10 | ₩33,313 | ₩34,866 | ₩32,653 | ₩34,253 | +2.82% | 123.3만 |
|---|
| 2026.08.07 | ₩34,919 | ₩34,999 | ₩33,066 | ₩33,373 | -4.43% | 88.1만 |
|---|
| 2026.08.06 | ₩33,919 | ₩35,226 | ₩33,753 | ₩34,426 | +1.49% | 86만 |
|---|
| 2026.08.05 | ₩33,733 | ₩34,453 | ₩33,186 | ₩34,026 | +0.87% | 109.2만 |
|---|
| 2026.08.04 | ₩31,146 | ₩33,826 | ₩30,786 | ₩33,413 | +7.28% | 180.2만 |
|---|
| 2026.08.03 | ₩30,226 | ₩30,757 | ₩29,493 | ₩30,679 | +1.50% | 177.1만 |
|---|
| 2026.07.31 | ₩31,599 | ₩31,599 | ₩29,973 | ₩30,346 | -3.97% | 65.8만 |
|---|
| 2026.07.30 | ₩30,666 | ₩30,973 | ₩30,333 | ₩30,773 | +0.35% | 59.5만 |
|---|
| 2026.07.29 | ₩31,039 | ₩31,706 | ₩30,233 | ₩30,813 | -0.73% | 79.4만 |
|---|
| 2026.07.28 | ₩30,199 | ₩31,626 | ₩29,759 | ₩30,959 | +2.52% | 86.2만 |
|---|
| 2026.07.27 | ₩30,119 | ₩31,173 | ₩29,639 | ₩30,106 | -0.04% | 85.1만 |
|---|
| 2026.07.24 | ₩29,506 | ₩29,893 | ₩28,813 | ₩29,613 | +0.36% | 61.5만 |
|---|
| 2026.07.23 | ₩29,759 | ₩30,213 | ₩29,106 | ₩29,346 | -1.39% | 130만 |
|---|
| 2026.07.22 | ₩30,106 | ₩30,773 | ₩29,973 | ₩30,506 | +1.33% | 62.8만 |
|---|
| 2026.07.21 | ₩29,739 | ₩30,726 | ₩29,239 | ₩30,373 | +2.13% | 78.1만 |
|---|
| 2026.07.20 | ₩29,866 | ₩30,479 | ₩29,373 | ₩29,546 | -1.07% | 67.3만 |
|---|
| 2026.07.17 | ₩28,973 | ₩30,539 | ₩28,786 | ₩29,759 | +2.72% | 68.9만 |
|---|
| 2026.07.16 | ₩30,133 | ₩31,253 | ₩28,799 | ₩29,599 | -1.77% | 109.9만 |
|---|
| 2026.07.15 | ₩29,813 | ₩30,626 | ₩29,226 | ₩30,559 | +2.50% | 189.9만 |
|---|
| 2026.07.14 | ₩30,413 | ₩30,719 | ₩29,799 | ₩30,119 | -0.96% | 196.1만 |
|---|
| 2026.07.13 | ₩30,826 | ₩30,826 | ₩29,586 | ₩30,399 | -1.38% | 98.7만 |
|---|
| 2026.07.10 | ₩32,226 | ₩32,306 | ₩29,699 | ₩31,133 | -3.39% | 110.5만 |
|---|
| 2026.07.09 | ₩31,973 | ₩33,106 | ₩31,813 | ₩32,226 | +0.79% | 120.7만 |
|---|
| 2026.07.08 | ₩32,226 | ₩33,159 | ₩31,546 | ₩32,013 | -0.66% | 219.2만 |
|---|
| 2026.07.07 | ₩31,999 | ₩33,333 | ₩30,853 | ₩32,519 | +1.62% | 156.2만 |
|---|
| 2026.07.06 | ₩31,333 | ₩32,399 | ₩30,506 | ₩31,866 | +1.70% | 178.4만 |
|---|
| 2026.07.02 | ₩28,799 | ₩31,559 | ₩28,346 | ₩31,479 | +9.31% | 186.9만 |
|---|
| 2026.07.01 | ₩27,533 | ₩29,153 | ₩27,533 | ₩28,653 | +4.07% | 203만 |
|---|
| 2026.06.30 | ₩28,120 | ₩28,623 | ₩27,773 | ₩28,253 | +0.47% | 151.4만 |
|---|
| 2026.06.29 | ₩26,866 | ₩28,133 | ₩26,200 | ₩28,053 | +4.42% | 159.9만 |
|---|
| 2026.06.26 | ₩25,933 | ₩27,253 | ₩25,800 | ₩26,613 | +2.62% | 433.4만 |
|---|
| 2026.06.25 | ₩26,306 | ₩28,113 | ₩25,693 | ₩25,866 | -1.67% | 357.9만 |
|---|
| 2026.06.24 | ₩26,040 | ₩26,506 | ₩25,733 | ₩26,333 | +1.13% | 153.2만 |
|---|
| 2026.06.23 | ₩25,360 | ₩26,080 | ₩25,333 | ₩25,773 | +1.63% | 217.5만 |
|---|
| 2026.06.22 | ₩25,360 | ₩26,220 | ₩25,360 | ₩25,573 | +0.84% | 123.3만 |
|---|
| 2026.06.18 | ₩25,053 | ₩25,526 | ₩24,053 | ₩24,986 | -0.27% | 331.9만 |
|---|
| 2026.06.17 | ₩24,146 | ₩24,840 | ₩23,933 | ₩24,706 | +2.32% | 142만 |
|---|
| 2026.06.16 | ₩24,040 | ₩24,373 | ₩23,773 | ₩23,880 | -0.67% | 87.8만 |
|---|
| 2026.06.15 | ₩24,840 | ₩24,973 | ₩23,933 | ₩24,093 | -3.01% | 90.5만 |
|---|
| 2026.06.12 | ₩24,480 | ₩25,397 | ₩24,306 | ₩24,506 | +0.11% | 206.6만 |
|---|
| 2026.06.11 | ₩24,106 | ₩24,586 | ₩24,000 | ₩24,480 | +1.55% | 200.3만 |
|---|
| 2026.06.10 | ₩24,493 | ₩25,290 | ₩24,080 | ₩24,213 | -1.14% | 114.1만 |
|---|
| 2026.06.09 | ₩25,240 | ₩25,586 | ₩24,173 | ₩24,520 | -2.85% | 107.7만 |
|---|
| 2026.06.08 | ₩25,240 | ₩25,386 | ₩24,441 | ₩24,813 | -1.69% | 109.5만 |
|---|
| 2026.06.05 | ₩26,080 | ₩26,400 | ₩24,746 | ₩24,773 | -5.01% | 89.6만 |
|---|
| 2026.06.04 | ₩26,520 | ₩26,973 | ₩26,066 | ₩26,240 | -1.06% | 87.8만 |
|---|
| 2026.06.03 | ₩25,733 | ₩26,453 | ₩25,186 | ₩26,413 | +2.64% | 124.7만 |
|---|
| 2026.06.02 | ₩27,146 | ₩27,566 | ₩25,586 | ₩25,786 | -5.01% | 283.5만 |
|---|
| 2026.06.01 | ₩28,333 | ₩28,919 | ₩26,800 | ₩27,706 | -2.21% | 152.4만 |
|---|
| 2026.05.29 | ₩30,013 | ₩30,439 | ₩29,053 | ₩29,106 | -3.02% | 172.8만 |
|---|
| 2026.05.28 | ₩29,839 | ₩30,239 | ₩29,373 | ₩30,053 | +0.71% | 50.1만 |
|---|
| 2026.05.27 | ₩29,293 | ₩30,153 | ₩29,053 | ₩29,479 | +0.64% | 88만 |
|---|
| 2026.05.26 | ₩28,813 | ₩29,879 | ₩27,880 | ₩29,213 | +1.39% | 109.5만 |
|---|
| 2026.05.22 | ₩30,639 | ₩30,786 | ₩28,773 | ₩28,879 | -5.74% | 102.7만 |
|---|
| 2026.05.21 | ₩28,160 | ₩31,053 | ₩27,960 | ₩30,613 | +8.71% | 158.7만 |
|---|
| 2026.05.20 | ₩26,586 | ₩28,893 | ₩26,466 | ₩28,706 | +7.97% | 195.8만 |
|---|
| 2026.05.19 | ₩26,466 | ₩26,693 | ₩25,933 | ₩26,213 | -0.96% | 76.6만 |
|---|
| 2026.05.18 | ₩28,000 | ₩28,204 | ₩26,426 | ₩26,533 | -5.24% | 132.7만 |
|---|
| 2026.05.15 | ₩28,746 | ₩28,826 | ₩27,480 | ₩27,840 | -3.15% | 131만 |
|---|
| 2026.05.14 | ₩29,613 | ₩30,039 | ₩28,799 | ₩29,359 | -0.86% | 60.4만 |
|---|
| 2026.05.13 | ₩31,186 | ₩31,186 | ₩29,133 | ₩29,599 | -5.09% | 103.1만 |
|---|
| 2026.05.12 | ₩30,666 | ₩30,799 | ₩29,779 | ₩30,253 | -1.35% | 132.1만 |
|---|
| 2026.05.11 | ₩30,013 | ₩31,986 | ₩29,999 | ₩30,666 | +2.18% | 127.8만 |
|---|
| 2026.05.08 | ₩29,586 | ₩30,273 | ₩29,399 | ₩29,919 | +1.13% | 62.6만 |
|---|
| 2026.05.07 | ₩31,053 | ₩31,066 | ₩29,079 | ₩29,586 | -4.72% | 60.9만 |
|---|
| 2026.05.06 | ₩31,093 | ₩31,559 | ₩30,466 | ₩31,026 | -0.21% | 78.7만 |
|---|
| 2026.05.05 | ₩31,319 | ₩32,013 | ₩29,946 | ₩30,813 | -1.62% | 63.9만 |
|---|
| 2026.05.04 | ₩29,893 | ₩31,679 | ₩29,839 | ₩31,106 | +4.06% | 60.4만 |
|---|
| 2026.05.01 | ₩30,693 | ₩31,146 | ₩29,546 | ₩30,306 | -1.26% | 98.6만 |
|---|
| 2026.04.30 | ₩30,613 | ₩31,439 | ₩30,213 | ₩30,586 | -0.09% | 140.9만 |
|---|
| 2026.04.29 | ₩31,079 | ₩31,266 | ₩30,186 | ₩30,599 | -1.54% | 81.2만 |
|---|
| 2026.04.28 | ₩31,266 | ₩31,786 | ₩30,830 | ₩31,613 | +1.11% | 69.2만 |
|---|
| 2026.04.27 | ₩31,226 | ₩32,866 | ₩31,226 | ₩31,319 | +0.30% | 111만 |
|---|
| 2026.04.24 | ₩30,479 | ₩31,719 | ₩30,053 | ₩31,413 | +3.06% | 59만 |
|---|
| 2026.04.23 | ₩31,559 | ₩31,919 | ₩30,546 | ₩30,653 | -2.87% | 55.9만 |
|---|
| 2026.04.22 | ₩31,999 | ₩32,399 | ₩31,346 | ₩31,706 | -0.92% | 67만 |
|---|
| 2026.04.21 | ₩32,426 | ₩32,599 | ₩31,599 | ₩31,799 | -1.93% | 53만 |
|---|
| 2026.04.20 | ₩32,626 | ₩33,199 | ₩32,173 | ₩32,333 | -0.90% | 98.5만 |
|---|
| 2026.04.17 | ₩31,799 | ₩33,079 | ₩31,373 | ₩32,839 | +3.27% | 102.2만 |
|---|
| 2026.04.16 | ₩31,093 | ₩31,306 | ₩30,479 | ₩31,013 | -0.26% | 78.4만 |
|---|
| 2026.04.15 | ₩30,773 | ₩31,266 | ₩29,999 | ₩31,186 | +1.34% | 64.9만 |
|---|
| 2026.04.14 | ₩30,346 | ₩31,573 | ₩30,099 | ₩30,533 | +0.62% | 129.1만 |
|---|
| 2026.04.13 | ₩28,733 | ₩30,693 | ₩28,733 | ₩30,159 | +4.97% | 107.1만 |
|---|
| 2026.04.10 | ₩30,079 | ₩30,146 | ₩28,719 | ₩28,893 | -3.95% | 113.9만 |
|---|
| 2026.04.09 | ₩28,560 | ₩30,266 | ₩28,560 | ₩29,946 | +4.86% | 88.8만 |
|---|
| 2026.04.08 | ₩29,986 | ₩30,133 | ₩28,546 | ₩28,933 | -3.51% | 133.9만 |
|---|
| 2026.04.07 | ₩28,173 | ₩29,199 | ₩27,706 | ₩28,773 | +2.13% | 148.6만 |
|---|
| 2026.04.06 | ₩28,839 | ₩29,866 | ₩28,613 | ₩28,639 | -0.69% | 73.2만 |
|---|
| 2026.04.02 | ₩28,853 | ₩30,159 | ₩28,540 | ₩29,119 | +0.92% | 160.2만 |
|---|
| 2026.04.01 | ₩29,626 | ₩30,853 | ₩29,626 | ₩29,933 | +1.04% | 114.9만 |
|---|
| 2026.03.31 | ₩27,160 | ₩29,626 | ₩27,160 | ₩29,159 | +7.36% | 421.1만 |
|---|
| 2026.03.30 | ₩26,146 | ₩26,520 | ₩25,546 | ₩25,733 | -1.58% | 106.6만 |
|---|
| 2026.03.27 | ₩27,013 | ₩27,280 | ₩25,760 | ₩26,146 | -3.21% | 118.9만 |
|---|
| 2026.03.26 | ₩26,746 | ₩28,100 | ₩26,746 | ₩27,213 | +1.74% | 130.6만 |
|---|
| 2026.03.25 | ₩27,440 | ₩28,613 | ₩27,046 | ₩27,066 | -1.36% | 144.4만 |
|---|
| 2026.03.24 | ₩27,226 | ₩28,226 | ₩26,540 | ₩26,946 | -1.03% | 130.4만 |
|---|
| 2026.03.23 | ₩27,493 | ₩28,000 | ₩26,869 | ₩27,666 | +0.63% | 122.1만 |
|---|
| 2026.03.20 | ₩27,746 | ₩28,346 | ₩26,680 | ₩26,680 | -3.84% | 573.1만 |
|---|
| 2026.03.19 | ₩27,293 | ₩27,973 | ₩26,693 | ₩27,773 | +1.76% | 115.1만 |
|---|
| 2026.03.18 | ₩27,440 | ₩28,040 | ₩27,200 | ₩27,493 | +0.19% | 98.9만 |
|---|
| 2026.03.17 | ₩27,053 | ₩27,793 | ₩26,600 | ₩27,613 | +2.07% | 108.2만 |
|---|
| 2026.03.16 | ₩27,706 | ₩28,266 | ₩27,066 | ₩27,146 | -2.02% | 101.1만 |
|---|
| 2026.03.13 | ₩28,306 | ₩28,533 | ₩26,409 | ₩27,146 | -4.10% | 98.4만 |
|---|
| 2026.03.12 | ₩28,386 | ₩28,386 | ₩26,826 | ₩27,986 | -1.41% | 106.2만 |
|---|
| 2026.03.11 | ₩28,400 | ₩28,919 | ₩27,906 | ₩28,533 | +0.47% | 66.4만 |
|---|
| 2026.03.10 | ₩28,440 | ₩29,546 | ₩28,226 | ₩29,146 | +2.48% | 102.9만 |
|---|
| 2026.03.09 | ₩27,533 | ₩28,600 | ₩26,466 | ₩28,440 | +3.29% | 97.6만 |
|---|
| 2026.03.06 | ₩26,906 | ₩28,080 | ₩26,693 | ₩28,053 | +4.26% | 183.2만 |
|---|
| 2026.03.05 | ₩29,346 | ₩29,653 | ₩27,546 | ₩27,933 | -4.82% | 224.3만 |
|---|
| 2026.03.04 | ₩29,333 | ₩30,413 | ₩28,826 | ₩30,026 | +2.36% | 119.3만 |
|---|
| 2026.03.03 | ₩28,639 | ₩29,806 | ₩28,493 | ₩28,719 | +0.28% | 96.4만 |
|---|
| 2026.03.02 | ₩28,280 | ₩30,306 | ₩28,266 | ₩29,613 | +4.71% | 136.3만 |
|---|
| 2026.02.27 | ₩28,613 | ₩29,519 | ₩28,493 | ₩29,146 | +1.86% | 105.3만 |
|---|
| 2026.02.26 | ₩29,373 | ₩29,693 | ₩28,600 | ₩29,186 | -0.64% | 64만 |
|---|
| 2026.02.25 | ₩29,719 | ₩30,586 | ₩28,786 | ₩29,519 | -0.67% | 63.7만 |
|---|
| 2026.02.24 | ₩29,493 | ₩30,254 | ₩29,439 | ₩29,493 | 0.00% | 56.6만 |
|---|
| 2026.02.23 | ₩28,786 | ₩30,026 | ₩28,286 | ₩29,066 | +0.97% | 114.8만 |
|---|
| 2026.02.20 | ₩29,253 | ₩29,546 | ₩28,426 | ₩28,666 | -2.01% | 108만 |
|---|
| 2026.02.19 | ₩29,146 | ₩29,559 | ₩28,733 | ₩29,519 | +1.28% | 65만 |
|---|
| 2026.02.18 | ₩29,986 | ₩30,799 | ₩29,239 | ₩29,319 | -2.22% | 90.8만 |
|---|
| 2026.02.17 | ₩29,506 | ₩30,799 | ₩29,226 | ₩30,253 | +2.53% | 70.9만 |
|---|
| 2026.02.13 | ₩30,119 | ₩31,133 | ₩29,399 | ₩29,546 | -1.90% | 90.7만 |
|---|
| 2026.02.12 | ₩32,266 | ₩32,333 | ₩29,666 | ₩29,919 | -7.27% | 124.3만 |
|---|
| 2026.02.11 | ₩33,293 | ₩33,613 | ₩30,333 | ₩31,213 | -6.25% | 126.1만 |
|---|
| 2026.02.10 | ₩32,906 | ₩33,573 | ₩32,386 | ₩33,239 | +1.01% | 97.5만 |
|---|
| 2026.02.09 | ₩32,786 | ₩32,946 | ₩32,039 | ₩32,666 | -0.37% | 85.7만 |
|---|
| 2026.02.06 | ₩32,813 | ₩34,346 | ₩32,426 | ₩33,173 | +1.10% | 113.8만 |
|---|
| 2026.02.05 | ₩34,879 | ₩35,919 | ₩31,813 | ₩31,999 | -8.26% | 149만 |
|---|
| 2026.02.04 | ₩35,999 | ₩36,866 | ₩34,359 | ₩35,213 | -2.19% | 171.2만 |
|---|
| 2026.02.03 | ₩35,159 | ₩36,306 | ₩35,159 | ₩35,959 | +2.28% | 198.9만 |
|---|
| 2026.02.02 | ₩32,639 | ₩34,933 | ₩32,559 | ₩34,853 | +6.78% | 160.2만 |
|---|
| 2026.01.30 | ₩33,106 | ₩33,679 | ₩31,559 | ₩32,826 | -0.85% | 135.9만 |
|---|
| 2026.01.29 | ₩32,919 | ₩34,146 | ₩32,373 | ₩33,426 | +1.54% | 93만 |
|---|
| 2026.01.28 | ₩34,213 | ₩34,533 | ₩32,866 | ₩32,999 | -3.55% | 123.6만 |
|---|
| 2026.01.27 | ₩33,933 | ₩34,626 | ₩33,213 | ₩34,266 | +0.98% | 101.7만 |
|---|
| 2026.01.26 | ₩34,039 | ₩35,499 | ₩33,086 | ₩33,906 | -0.39% | 216.5만 |
|---|
| 2026.01.23 | ₩34,173 | ₩35,146 | ₩33,133 | ₩34,493 | +0.94% | 208만 |
|---|
| 2026.01.22 | ₩33,119 | ₩34,466 | ₩32,666 | ₩34,426 | +3.95% | 286.2만 |
|---|
| 2026.01.21 | ₩31,853 | ₩33,226 | ₩31,346 | ₩33,159 | +4.10% | 200.9만 |
|---|
| 2026.01.20 | ₩28,746 | ₩32,019 | ₩28,520 | ₩31,839 | +10.76% | 202.7만 |
|---|
| 2026.01.16 | ₩30,479 | ₩31,133 | ₩29,653 | ₩29,879 | -1.97% | 195.6만 |
|---|
| 2026.01.15 | ₩27,480 | ₩30,546 | ₩26,733 | ₩30,466 | +10.87% | 342.5만 |
|---|
| 2026.01.14 | ₩26,880 | ₩28,213 | ₩26,746 | ₩27,680 | +2.98% | 282.9만 |
|---|
| 2026.01.13 | ₩27,226 | ₩27,253 | ₩26,226 | ₩26,853 | -1.37% | 266.5만 |
|---|
| 2026.01.12 | ₩27,960 | ₩28,280 | ₩26,133 | ₩27,426 | -1.91% | 182만 |
|---|
| 2026.01.09 | ₩27,893 | ₩29,350 | ₩27,640 | ₩28,093 | +0.72% | 284.3만 |
|---|
| 2026.01.08 | ₩26,066 | ₩27,733 | ₩25,893 | ₩27,266 | +4.60% | 316.2만 |
|---|
| 2026.01.07 | ₩26,400 | ₩27,680 | ₩25,600 | ₩26,640 | +0.91% | 185.1만 |
|---|
| 2026.01.06 | ₩26,200 | ₩26,453 | ₩25,533 | ₩26,333 | +0.51% | 197.6만 |
|---|
| 2026.01.05 | ₩27,773 | ₩27,800 | ₩25,773 | ₩26,280 | -5.38% | 210.7만 |
|---|
| 2026.01.02 | ₩28,586 | ₩28,666 | ₩26,946 | ₩27,760 | -2.89% | 210.9만 |
|---|
| 2025.12.31 | ₩28,433 | ₩28,879 | ₩28,000 | ₩28,639 | +0.73% | 134.5만 |
|---|
| 2025.12.30 | ₩28,586 | ₩29,147 | ₩28,160 | ₩28,240 | -1.21% | 108.8만 |
|---|
| 2025.12.29 | ₩28,946 | ₩29,493 | ₩28,000 | ₩28,799 | -0.51% | 212.3만 |
|---|
| 2025.12.26 | ₩29,346 | ₩29,546 | ₩28,442 | ₩28,946 | -1.36% | 103.8만 |
|---|
| 2025.12.24 | ₩28,933 | ₩30,038 | ₩28,746 | ₩29,773 | +2.90% | 84.4만 |
|---|
| 2025.12.23 | ₩29,199 | ₩29,933 | ₩28,579 | ₩28,973 | -0.78% | 402.2만 |
|---|
| 2025.12.22 | ₩29,279 | ₩29,853 | ₩28,306 | ₩29,373 | +0.32% | 251.1만 |
|---|
| 2025.12.19 | ₩27,613 | ₩29,319 | ₩26,902 | ₩28,586 | +3.52% | 734.4만 |
|---|
| 2025.12.18 | ₩26,920 | ₩27,333 | ₩25,826 | ₩26,600 | -1.19% | 360.2만 |
|---|
| 2025.12.17 | ₩28,799 | ₩29,239 | ₩26,360 | ₩26,373 | -8.43% | 1076.8만 |
|---|
| 2025.12.16 | ₩30,506 | ₩32,093 | ₩30,133 | ₩31,306 | +2.62% | 347.7만 |
|---|
| 2025.12.15 | ₩30,559 | ₩33,733 | ₩28,293 | ₩30,186 | -1.22% | 1294.7만 |
|---|
| 2025.12.12 | ₩26,226 | ₩26,426 | ₩25,080 | ₩26,093 | -0.51% | 142.5만 |
|---|
| 2025.12.11 | ₩26,933 | ₩27,733 | ₩25,686 | ₩25,986 | -3.51% | 112만 |
|---|
| 2025.12.10 | ₩25,466 | ₩27,253 | ₩25,160 | ₩27,066 | +6.28% | 100.6만 |
|---|
| 2025.12.09 | ₩26,106 | ₩26,540 | ₩25,373 | ₩25,413 | -2.66% | 68.4만 |
|---|
| 2025.12.08 | ₩26,840 | ₩27,186 | ₩25,720 | ₩26,186 | -2.43% | 93.3만 |
|---|
| 2025.12.05 | ₩26,773 | ₩27,280 | ₩26,253 | ₩26,346 | -1.59% | 78.2만 |
|---|
| 2025.12.04 | ₩25,426 | ₩27,200 | ₩25,213 | ₩26,786 | +5.35% | 153.3만 |
|---|
| 2025.12.03 | ₩23,200 | ₩26,206 | ₩22,666 | ₩25,826 | +11.32% | 211.3만 |
|---|
| 2025.12.02 | ₩24,586 | ₩24,760 | ₩22,413 | ₩22,786 | -7.32% | 115.6만 |
|---|
| 2025.12.01 | ₩24,680 | ₩24,813 | ₩23,786 | ₩24,426 | -1.03% | 80.8만 |
|---|
| 2025.11.28 | ₩25,000 | ₩25,280 | ₩24,300 | ₩24,560 | -1.76% | 32.9만 |
|---|
| 2025.11.26 | ₩24,386 | ₩25,013 | ₩24,000 | ₩24,840 | +1.86% | 101.1만 |
|---|
| 2025.11.25 | ₩25,146 | ₩25,506 | ₩23,946 | ₩24,400 | -2.97% | 84.3만 |
|---|
| 2025.11.24 | ₩24,893 | ₩25,546 | ₩24,453 | ₩24,866 | -0.11% | 105.3만 |
|---|
| 2025.11.21 | ₩23,280 | ₩25,352 | ₩23,066 | ₩24,706 | +6.13% | 143만 |
|---|
| 2025.11.20 | ₩24,000 | ₩25,257 | ₩23,333 | ₩23,346 | -2.72% | 85만 |
|---|
| 2025.11.19 | ₩24,000 | ₩24,546 | ₩23,493 | ₩23,586 | -1.72% | 145.1만 |
|---|
| 2025.11.18 | ₩24,053 | ₩24,373 | ₩23,286 | ₩23,813 | -1.00% | 99.7만 |
|---|
| 2025.11.17 | ₩23,613 | ₩25,049 | ₩23,133 | ₩24,173 | +2.37% | 168.1만 |
|---|
| 2025.11.14 | ₩21,480 | ₩24,606 | ₩21,480 | ₩22,853 | +6.39% | 200.6만 |
|---|
| 2025.11.13 | ₩23,400 | ₩23,400 | ₩22,013 | ₩22,013 | -5.93% | 191.4만 |
|---|
| 2025.11.12 | ₩23,306 | ₩23,920 | ₩22,746 | ₩23,240 | -0.29% | 154.8만 |
|---|
| 2025.11.11 | ₩21,840 | ₩23,626 | ₩21,493 | ₩23,360 | +6.96% | 202.6만 |
|---|
| 2025.11.10 | ₩20,613 | ₩21,953 | ₩20,613 | ₩21,920 | +6.34% | 139.5만 |
|---|
| 2025.11.07 | ₩20,600 | ₩21,066 | ₩19,520 | ₩20,320 | -1.36% | 166.5만 |
|---|
| 2025.11.06 | ₩20,626 | ₩21,120 | ₩20,346 | ₩20,666 | +0.19% | 108.3만 |
|---|
| 2025.11.05 | ₩20,626 | ₩21,080 | ₩19,613 | ₩20,466 | -0.78% | 128.2만 |
|---|
| 2025.11.04 | ₩21,813 | ₩22,400 | ₩20,080 | ₩20,546 | -5.81% | 153.5만 |
|---|
| 2025.11.03 | ₩21,426 | ₩23,826 | ₩21,093 | ₩22,666 | +5.79% | 301.6만 |
|---|
| 2025.10.31 | ₩21,240 | ₩21,913 | ₩20,858 | ₩21,426 | +0.88% | 73.3만 |
|---|
| 2025.10.30 | ₩20,733 | ₩21,897 | ₩20,480 | ₩21,306 | +2.77% | 53.3만 |
|---|
| 2025.10.29 | ₩21,866 | ₩22,026 | ₩20,733 | ₩21,013 | -3.90% | 149.4만 |
|---|
| 2025.10.28 | ₩22,133 | ₩22,626 | ₩21,693 | ₩21,853 | -1.27% | 66.9만 |
|---|
| 2025.10.27 | ₩21,293 | ₩22,940 | ₩21,200 | ₩22,133 | +3.94% | 100.6만 |
|---|
| 2025.10.24 | ₩21,333 | ₩21,866 | ₩20,633 | ₩20,920 | -1.94% | 116.6만 |
|---|
| 2025.10.23 | ₩20,893 | ₩21,733 | ₩20,466 | ₩21,413 | +2.49% | 74.4만 |
|---|
| 2025.10.22 | ₩22,493 | ₩23,089 | ₩21,106 | ₩21,200 | -5.75% | 168.4만 |
|---|
| 2025.10.21 | ₩21,626 | ₩22,420 | ₩21,253 | ₩22,320 | +3.21% | 100.2만 |
|---|
| 2025.10.20 | ₩21,664 | ₩21,720 | ₩20,653 | ₩21,666 | +0.01% | 79.1만 |
|---|
| 2025.10.17 | ₩21,546 | ₩22,266 | ₩20,146 | ₩20,893 | -3.03% | 133.4만 |
|---|
| 2025.10.16 | ₩22,120 | ₩22,769 | ₩20,920 | ₩21,986 | -0.60% | 134.1만 |
|---|
| 2025.10.15 | ₩18,653 | ₩21,866 | ₩18,580 | ₩21,800 | +16.87% | 210.6만 |
|---|
| 2025.10.14 | ₩18,400 | ₩19,093 | ₩18,046 | ₩18,800 | +2.17% | 67.5만 |
|---|
| 2025.10.13 | ₩18,560 | ₩19,306 | ₩18,240 | ₩19,000 | +2.37% | 103.2만 |
|---|
| 2025.10.10 | ₩19,573 | ₩19,666 | ₩17,986 | ₩18,560 | -5.18% | 147.2만 |
|---|