시장 데이터를 불러오는 중
전체 종목
이뮨온 과거 주가
Imunon, Inc. - Common Stock · IMNN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imunon, Inc. - Common Stock · IMNN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,461 | ₩1,501 | ₩1,286 | ₩1,447 | -0.92% | 23.9만 |
| 2026.10.08 | ₩1,541 | ₩1,581 | ₩1,380 | ₩1,434 | -6.96% | 13.1만 |
| 2026.10.07 | ₩1,501 | ₩1,554 | ₩1,474 | ₩1,528 | +1.79% | 10.7만 |
| 2026.10.06 | ₩1,662 | ₩1,715 | ₩1,501 | ₩1,501 | -9.68% | 8.6만 |
| 2026.10.05 | ₩1,742 | ₩1,769 | ₩1,635 | ₩1,662 | -4.62% | 8.3만 |
| 2026.10.02 | ₩1,809 | ₩1,849 | ₩1,688 | ₩1,715 | -5.19% | 9.5만 |
| 2026.10.01 | ₩1,729 | ₩1,863 | ₩1,688 | ₩1,769 | +2.33% | 13.8만 |
| 2026.09.30 | ₩1,715 | ₩1,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,729 |
| +0.78% |
| 12.6만 |
| 2026.09.29 | ₩1,836 | ₩1,903 | ₩1,729 | ₩1,796 | -2.19% | 15.7만 |
|---|
| 2026.09.28 | ₩1,916 | ₩1,930 | ₩1,822 | ₩1,849 | -3.50% | 10.9만 |
|---|
| 2026.09.25 | ₩1,796 | ₩1,943 | ₩1,796 | ₩1,889 | +5.22% | 9.1만 |
|---|
| 2026.09.24 | ₩1,930 | ₩1,943 | ₩1,742 | ₩1,809 | -6.25% | 18.4만 |
|---|
| 2026.09.23 | ₩2,064 | ₩2,104 | ₩1,903 | ₩1,970 | -4.55% | 21.7만 |
|---|
| 2026.09.22 | ₩1,916 | ₩2,131 | ₩1,916 | ₩2,023 | +5.59% | 32.9만 |
|---|
| 2026.09.21 | ₩1,822 | ₩1,970 | ₩1,809 | ₩1,916 | +5.15% | 11.3만 |
|---|
| 2026.09.18 | ₩1,876 | ₩1,903 | ₩1,782 | ₩1,822 | -2.86% | 6.3만 |
|---|
| 2026.09.17 | ₩1,889 | ₩1,930 | ₩1,809 | ₩1,849 | -2.13% | 10.9만 |
|---|
| 2026.09.16 | ₩1,876 | ₩1,983 | ₩1,849 | ₩1,889 | +0.71% | 7.3만 |
|---|
| 2026.09.15 | ₩1,930 | ₩2,077 | ₩1,876 | ₩1,876 | -2.78% | 6.1만 |
|---|
| 2026.09.14 | ₩1,997 | ₩2,050 | ₩1,889 | ₩1,970 | -1.34% | 8.4만 |
|---|
| 2026.09.11 | ₩1,970 | ₩2,050 | ₩1,903 | ₩1,970 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩2,211 | ₩2,345 | ₩1,863 | ₩1,943 | -12.12% | 109.5만 |
|---|
| 2026.09.09 | ₩2,064 | ₩2,104 | ₩2,010 | ₩2,023 | -1.95% | 2.3만 |
|---|
| 2026.09.08 | ₩2,090 | ₩2,144 | ₩2,050 | ₩2,064 | -1.28% | 4.1만 |
|---|
| 2026.09.04 | ₩2,090 | ₩2,117 | ₩2,064 | ₩2,117 | +1.28% | 3.4만 |
|---|
| 2026.09.03 | ₩2,090 | ₩2,131 | ₩2,023 | ₩2,090 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩2,144 | ₩2,157 | ₩2,023 | ₩2,090 | -2.50% | 3.4만 |
|---|
| 2026.09.01 | ₩2,171 | ₩2,198 | ₩2,090 | ₩2,144 | -1.23% | 3.4만 |
|---|
| 2026.08.31 | ₩2,144 | ₩2,184 | ₩2,077 | ₩2,184 | +1.87% | 1.8만 |
|---|
| 2026.08.28 | ₩2,144 | ₩2,211 | ₩2,077 | ₩2,144 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩2,144 | ₩2,198 | ₩2,077 | ₩2,144 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩2,171 | ₩2,224 | ₩2,117 | ₩2,184 | +0.62% | 4.8만 |
|---|
| 2026.08.25 | ₩2,171 | ₩2,278 | ₩2,144 | ₩2,224 | +2.47% | 8.5만 |
|---|
| 2026.08.24 | ₩2,184 | ₩2,198 | ₩2,131 | ₩2,131 | -2.45% | 3.3만 |
|---|
| 2026.08.21 | ₩2,157 | ₩2,238 | ₩2,131 | ₩2,198 | +1.86% | 5.9만 |
|---|
| 2026.08.20 | ₩2,171 | ₩2,171 | ₩2,037 | ₩2,117 | -2.47% | 12.4만 |
|---|
| 2026.08.19 | ₩2,117 | ₩2,278 | ₩2,050 | ₩2,117 | 0.00% | 18.4만 |
|---|
| 2026.08.18 | ₩2,157 | ₩2,171 | ₩2,064 | ₩2,117 | -1.86% | 3.8만 |
|---|
| 2026.08.17 | ₩2,198 | ₩2,251 | ₩2,104 | ₩2,144 | -2.44% | 2.8만 |
|---|
| 2026.08.14 | ₩2,117 | ₩2,238 | ₩2,104 | ₩2,211 | +4.43% | 5.7만 |
|---|
| 2026.08.13 | ₩2,157 | ₩2,157 | ₩2,104 | ₩2,117 | -1.86% | 3.3만 |
|---|
| 2026.08.12 | ₩2,184 | ₩2,198 | ₩2,131 | ₩2,157 | -1.23% | 2.7만 |
|---|
| 2026.08.11 | ₩2,157 | ₩2,238 | ₩2,090 | ₩2,157 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,184 | ₩2,251 | ₩2,117 | ₩2,184 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩2,198 | ₩2,198 | ₩2,117 | ₩2,157 | -1.83% | 2.2만 |
|---|
| 2026.08.06 | ₩2,251 | ₩2,251 | ₩2,077 | ₩2,117 | -5.95% | 3.9만 |
|---|
| 2026.08.05 | ₩2,157 | ₩2,211 | ₩2,077 | ₩2,131 | -1.24% | 4.5만 |
|---|
| 2026.08.04 | ₩2,117 | ₩2,305 | ₩2,104 | ₩2,238 | +5.70% | 9.9만 |
|---|
| 2026.08.03 | ₩2,104 | ₩2,184 | ₩2,077 | ₩2,117 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩2,117 | ₩2,157 | ₩2,104 | ₩2,131 | +0.63% | 5만 |
|---|
| 2026.07.30 | ₩2,224 | ₩2,305 | ₩2,037 | ₩2,144 | -3.61% | 66.6만 |
|---|
| 2026.07.29 | ₩2,010 | ₩2,064 | ₩2,010 | ₩2,064 | +2.67% | 3.8만 |
|---|
| 2026.07.28 | ₩2,037 | ₩2,117 | ₩1,970 | ₩2,050 | +0.66% | 3.2만 |
|---|
| 2026.07.27 | ₩2,037 | ₩2,131 | ₩1,983 | ₩2,050 | +0.66% | 7.9만 |
|---|
| 2026.07.24 | ₩2,184 | ₩2,198 | ₩2,023 | ₩2,023 | -7.36% | 9.2만 |
|---|
| 2026.07.23 | ₩2,144 | ₩2,251 | ₩2,050 | ₩2,224 | +3.75% | 15.6만 |
|---|
| 2026.07.22 | ₩2,278 | ₩2,278 | ₩2,077 | ₩2,131 | -6.47% | 17.9만 |
|---|
| 2026.07.21 | ₩2,425 | ₩2,680 | ₩2,131 | ₩2,238 | -7.73% | 354.8만 |
|---|
| 2026.07.20 | ₩2,358 | ₩2,412 | ₩2,345 | ₩2,372 | +0.57% | 1.5만 |
|---|
| 2026.07.17 | ₩2,519 | ₩2,519 | ₩2,399 | ₩2,452 | -2.66% | 3.1만 |
|---|
| 2026.07.16 | ₩2,640 | ₩2,693 | ₩2,492 | ₩2,533 | -4.06% | 3.9만 |
|---|
| 2026.07.15 | ₩2,653 | ₩2,720 | ₩2,586 | ₩2,586 | -2.53% | 2만 |
|---|
| 2026.07.14 | ₩2,640 | ₩2,787 | ₩2,586 | ₩2,640 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,760 | ₩2,546 | ₩2,626 | -3.92% | 2.5만 |
|---|
| 2026.07.10 | ₩2,734 | ₩2,827 | ₩2,600 | ₩2,707 | -0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩2,801 | ₩2,881 | ₩2,680 | ₩2,693 | -3.83% | 2.7만 |
|---|
| 2026.07.08 | ₩2,613 | ₩2,868 | ₩2,613 | ₩2,760 | +5.64% | 4.3만 |
|---|
| 2026.07.07 | ₩2,720 | ₩2,734 | ₩2,613 | ₩2,613 | -3.94% | 2.6만 |
|---|
| 2026.07.06 | ₩2,519 | ₩2,921 | ₩2,519 | ₩2,653 | +5.32% | 6.2만 |
|---|
| 2026.07.02 | ₩2,506 | ₩2,600 | ₩2,425 | ₩2,559 | +2.14% | 3.2만 |
|---|
| 2026.07.01 | ₩2,479 | ₩2,559 | ₩2,345 | ₩2,519 | +1.62% | 4.9만 |
|---|
| 2026.06.30 | ₩2,506 | ₩2,573 | ₩2,318 | ₩2,385 | -4.81% | 9.4만 |
|---|
| 2026.06.29 | ₩2,439 | ₩2,506 | ₩2,278 | ₩2,412 | -1.10% | 6.4만 |
|---|
| 2026.06.26 | ₩2,318 | ₩2,479 | ₩2,291 | ₩2,399 | +3.47% | 7.3만 |
|---|
| 2026.06.25 | ₩2,452 | ₩2,452 | ₩2,278 | ₩2,305 | -6.01% | 4.9만 |
|---|
| 2026.06.24 | ₩2,466 | ₩2,492 | ₩2,318 | ₩2,318 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,573 | ₩2,318 | ₩2,385 | -1.66% | 8.3만 |
|---|
| 2026.06.22 | ₩2,492 | ₩2,492 | ₩2,372 | ₩2,412 | -3.23% | 1.8만 |
|---|
| 2026.06.18 | ₩2,519 | ₩2,533 | ₩2,412 | ₩2,439 | -3.19% | 3.4만 |
|---|
| 2026.06.17 | ₩2,734 | ₩2,787 | ₩2,425 | ₩2,492 | -8.82% | 45.5만 |
|---|
| 2026.06.16 | ₩2,613 | ₩2,653 | ₩2,492 | ₩2,519 | -3.59% | 5.8만 |
|---|
| 2026.06.15 | ₩2,667 | ₩2,760 | ₩2,613 | ₩2,613 | -2.01% | 2.9만 |
|---|
| 2026.06.12 | ₩2,693 | ₩2,881 | ₩2,586 | ₩2,707 | +0.50% | 4.6만 |
|---|
| 2026.06.11 | ₩2,680 | ₩2,760 | ₩2,626 | ₩2,720 | +1.50% | 2만 |
|---|
| 2026.06.10 | ₩2,734 | ₩2,787 | ₩2,613 | ₩2,653 | -2.94% | 5.3만 |
|---|
| 2026.06.09 | ₩2,747 | ₩2,774 | ₩2,613 | ₩2,707 | -1.46% | 3.4만 |
|---|
| 2026.06.08 | ₩2,814 | ₩2,814 | ₩2,626 | ₩2,693 | -4.29% | 8.4만 |
|---|
| 2026.06.05 | ₩2,908 | ₩2,921 | ₩2,747 | ₩2,760 | -5.07% | 8.5만 |
|---|
| 2026.06.04 | ₩2,881 | ₩2,908 | ₩2,734 | ₩2,814 | -2.33% | 6.2만 |
|---|
| 2026.06.03 | ₩2,894 | ₩2,908 | ₩2,774 | ₩2,814 | -2.78% | 3.4만 |
|---|
| 2026.06.02 | ₩2,881 | ₩2,921 | ₩2,760 | ₩2,868 | -0.47% | 5.2만 |
|---|
| 2026.06.01 | ₩2,908 | ₩3,028 | ₩2,814 | ₩2,881 | -0.92% | 6.1만 |
|---|
| 2026.05.29 | ₩3,216 | ₩3,350 | ₩2,894 | ₩2,921 | -9.17% | 8.8만 |
|---|
| 2026.05.28 | ₩3,082 | ₩3,162 | ₩2,975 | ₩3,082 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩3,002 | ₩3,162 | ₩2,988 | ₩3,082 | +2.68% | 8.8만 |
|---|
| 2026.05.26 | ₩3,042 | ₩3,216 | ₩2,854 | ₩2,948 | -3.08% | 11.4만 |
|---|
| 2026.05.22 | ₩2,868 | ₩3,028 | ₩2,868 | ₩2,948 | +2.80% | 3.3만 |
|---|
| 2026.05.21 | ₩2,868 | ₩2,921 | ₩2,787 | ₩2,881 | +0.47% | 5.4만 |
|---|
| 2026.05.20 | ₩2,948 | ₩3,042 | ₩2,787 | ₩2,854 | -3.18% | 4.7만 |
|---|
| 2026.05.19 | ₩3,015 | ₩3,229 | ₩2,948 | ₩2,988 | -0.89% | 4.3만 |
|---|
| 2026.05.18 | ₩3,283 | ₩3,444 | ₩2,975 | ₩3,028 | -7.76% | 6.2만 |
|---|
| 2026.05.15 | ₩3,337 | ₩3,484 | ₩3,216 | ₩3,337 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩3,430 | ₩3,551 | ₩3,350 | ₩3,417 | -0.39% | 2.4만 |
|---|
| 2026.05.13 | ₩3,618 | ₩3,618 | ₩3,350 | ₩3,484 | -3.70% | 4.4만 |
|---|
| 2026.05.12 | ₩3,618 | ₩3,698 | ₩3,524 | ₩3,618 | 0.00% | 4만 |
|---|
| 2026.05.11 | ₩3,685 | ₩3,698 | ₩3,551 | ₩3,658 | -0.73% | 5만 |
|---|
| 2026.05.08 | ₩3,698 | ₩3,698 | ₩3,618 | ₩3,645 | -1.45% | 1.9만 |
|---|
| 2026.05.07 | ₩3,739 | ₩3,779 | ₩3,618 | ₩3,658 | -2.15% | 3.7만 |
|---|
| 2026.05.06 | ₩3,725 | ₩3,819 | ₩3,564 | ₩3,631 | -2.52% | 8.2만 |
|---|
| 2026.05.05 | ₩3,752 | ₩3,953 | ₩3,591 | ₩3,712 | -1.07% | 7.1만 |
|---|
| 2026.05.04 | ₩3,698 | ₩3,953 | ₩3,698 | ₩3,752 | +1.45% | 5.6만 |
|---|
| 2026.05.01 | ₩3,886 | ₩3,886 | ₩3,672 | ₩3,752 | -3.45% | 1.3만 |
|---|
| 2026.04.30 | ₩3,658 | ₩3,819 | ₩3,631 | ₩3,792 | +3.66% | 1.1만 |
|---|
| 2026.04.29 | ₩3,712 | ₩3,739 | ₩3,578 | ₩3,591 | -3.25% | 2.5만 |
|---|
| 2026.04.28 | ₩3,899 | ₩3,899 | ₩3,551 | ₩3,685 | -5.50% | 4.2만 |
|---|
| 2026.04.27 | ₩3,739 | ₩4,007 | ₩3,712 | ₩3,752 | +0.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,846 | ₩3,886 | ₩3,672 | ₩3,739 | -2.79% | 2만 |
|---|
| 2026.04.23 | ₩4,020 | ₩4,020 | ₩3,765 | ₩3,832 | -4.67% | 3만 |
|---|
| 2026.04.22 | ₩4,060 | ₩4,221 | ₩3,953 | ₩4,020 | -0.99% | 3.6만 |
|---|
| 2026.04.21 | ₩4,221 | ₩4,221 | ₩4,047 | ₩4,047 | -4.13% | 2.4만 |
|---|
| 2026.04.20 | ₩4,275 | ₩4,275 | ₩4,100 | ₩4,154 | -2.82% | 2.4만 |
|---|
| 2026.04.17 | ₩4,234 | ₩4,288 | ₩4,074 | ₩4,154 | -1.90% | 5.4만 |
|---|
| 2026.04.16 | ₩4,261 | ₩4,342 | ₩4,020 | ₩4,154 | -2.52% | 3.3만 |
|---|
| 2026.04.15 | ₩4,087 | ₩4,275 | ₩4,074 | ₩4,221 | +3.28% | 5.5만 |
|---|
| 2026.04.14 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,154 | +3.33% | 4.3만 |
|---|
| 2026.04.13 | ₩4,020 | ₩4,074 | ₩3,886 | ₩3,966 | -1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩4,060 | ₩4,154 | ₩3,913 | ₩3,913 | -3.63% | 1.3만 |
|---|
| 2026.04.09 | ₩4,221 | ₩4,301 | ₩4,020 | ₩4,100 | -2.86% | 8.1만 |
|---|
| 2026.04.08 | ₩4,181 | ₩4,261 | ₩4,087 | ₩4,194 | +0.32% | 2.5만 |
|---|
| 2026.04.07 | ₩4,154 | ₩4,288 | ₩4,060 | ₩4,181 | +0.65% | 2.7만 |
|---|
| 2026.04.06 | ₩4,275 | ₩4,315 | ₩4,060 | ₩4,208 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩3,926 | ₩4,342 | ₩3,819 | ₩4,315 | +9.90% | 3.8만 |
|---|
| 2026.04.01 | ₩3,899 | ₩4,033 | ₩3,859 | ₩4,007 | +2.75% | 1.9만 |
|---|
| 2026.03.31 | ₩3,886 | ₩3,940 | ₩3,618 | ₩3,940 | +1.38% | 6.9만 |
|---|
| 2026.03.30 | ₩3,752 | ₩3,886 | ₩3,511 | ₩3,859 | +2.86% | 3.3만 |
|---|
| 2026.03.27 | ₩3,752 | ₩3,913 | ₩3,538 | ₩3,645 | -2.86% | 7.9만 |
|---|
| 2026.03.26 | ₩3,752 | ₩3,993 | ₩3,551 | ₩3,631 | -3.21% | 10.4만 |
|---|
| 2026.03.25 | ₩3,484 | ₩3,926 | ₩3,377 | ₩3,725 | +6.92% | 351.4만 |
|---|
| 2026.03.24 | ₩3,940 | ₩4,020 | ₩3,806 | ₩3,940 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩3,873 | ₩4,060 | ₩3,846 | ₩3,993 | +3.11% | 3.3만 |
|---|
| 2026.03.20 | ₩3,873 | ₩4,127 | ₩3,846 | ₩3,846 | -0.69% | 5.1만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,020 | ₩3,886 | ₩3,953 | -1.67% | 2.3만 |
|---|
| 2026.03.18 | ₩4,007 | ₩4,167 | ₩3,832 | ₩3,980 | -0.67% | 3.2만 |
|---|
| 2026.03.17 | ₩4,033 | ₩4,261 | ₩3,966 | ₩4,020 | -0.33% | 2.6만 |
|---|
| 2026.03.16 | ₩4,194 | ₩4,328 | ₩4,020 | ₩4,047 | -3.51% | 2.9만 |
|---|
| 2026.03.13 | ₩4,234 | ₩4,342 | ₩4,007 | ₩4,007 | -5.38% | 2.3만 |
|---|
| 2026.03.12 | ₩4,167 | ₩4,301 | ₩4,047 | ₩4,208 | +0.96% | 2만 |
|---|
| 2026.03.11 | ₩4,167 | ₩4,355 | ₩4,141 | ₩4,167 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩4,248 | ₩4,382 | ₩4,033 | ₩4,141 | -2.52% | 1.7만 |
|---|
| 2026.03.09 | ₩4,261 | ₩4,422 | ₩4,181 | ₩4,181 | -1.89% | 1.1만 |
|---|
| 2026.03.06 | ₩4,476 | ₩4,757 | ₩4,221 | ₩4,342 | -2.99% | 1.9만 |
|---|
| 2026.03.05 | ₩4,770 | ₩4,797 | ₩4,449 | ₩4,476 | -6.18% | 2만 |
|---|
| 2026.03.04 | ₩4,368 | ₩4,811 | ₩4,368 | ₩4,636 | +6.13% | 1.5만 |
|---|
| 2026.03.03 | ₩4,194 | ₩4,435 | ₩4,194 | ₩4,368 | +4.15% | 6.6천 |
|---|
| 2026.03.02 | ₩4,288 | ₩4,409 | ₩4,100 | ₩4,409 | +2.81% | 2.2만 |
|---|
| 2026.02.27 | ₩4,221 | ₩4,382 | ₩4,221 | ₩4,355 | +3.17% | 1.1만 |
|---|
| 2026.02.26 | ₩4,167 | ₩4,489 | ₩4,167 | ₩4,234 | +1.61% | 2.2만 |
|---|
| 2026.02.25 | ₩4,275 | ₩4,462 | ₩4,154 | ₩4,234 | -0.94% | 3.6만 |
|---|
| 2026.02.24 | ₩4,435 | ₩4,462 | ₩4,208 | ₩4,208 | -5.14% | 2.4만 |
|---|
| 2026.02.23 | ₩4,569 | ₩4,569 | ₩4,221 | ₩4,275 | -6.45% | 3만 |
|---|
| 2026.02.20 | ₩4,409 | ₩4,449 | ₩4,301 | ₩4,315 | -2.13% | 1.3만 |
|---|
| 2026.02.19 | ₩4,301 | ₩4,489 | ₩4,208 | ₩4,368 | +1.56% | 2.3만 |
|---|
| 2026.02.18 | ₩4,301 | ₩4,462 | ₩4,301 | ₩4,315 | +0.31% | 1.3만 |
|---|
| 2026.02.17 | ₩4,355 | ₩4,529 | ₩4,288 | ₩4,355 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩4,556 | ₩4,596 | ₩4,301 | ₩4,355 | -4.41% | 1.7만 |
|---|
| 2026.02.12 | ₩4,583 | ₩4,744 | ₩4,355 | ₩4,382 | -4.39% | 2.5만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,811 | ₩4,368 | ₩4,583 | -2.01% | 5.1만 |
|---|
| 2026.02.10 | ₩4,583 | ₩4,851 | ₩4,529 | ₩4,636 | +1.17% | 6만 |
|---|
| 2026.02.09 | ₩4,516 | ₩4,703 | ₩4,328 | ₩4,342 | -3.86% | 3만 |
|---|
| 2026.02.06 | ₩4,060 | ₩4,502 | ₩4,060 | ₩4,382 | +7.92% | 7.3만 |
|---|
| 2026.02.05 | ₩4,194 | ₩4,301 | ₩4,100 | ₩4,114 | -1.92% | 4.7만 |
|---|
| 2026.02.04 | ₩4,301 | ₩4,301 | ₩4,087 | ₩4,181 | -2.80% | 3.5만 |
|---|
| 2026.02.03 | ₩4,261 | ₩4,422 | ₩4,087 | ₩4,261 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩4,462 | ₩4,502 | ₩4,234 | ₩4,261 | -4.50% | 4.8만 |
|---|
| 2026.01.30 | ₩4,409 | ₩4,663 | ₩4,409 | ₩4,449 | +0.91% | 2.1만 |
|---|
| 2026.01.29 | ₩4,556 | ₩4,677 | ₩4,395 | ₩4,435 | -2.65% | 2.5만 |
|---|
| 2026.01.28 | ₩4,797 | ₩4,851 | ₩4,556 | ₩4,556 | -5.03% | 3.2만 |
|---|
| 2026.01.27 | ₩4,931 | ₩5,213 | ₩4,824 | ₩4,878 | -1.09% | 3.2만 |
|---|
| 2026.01.26 | ₩4,945 | ₩5,092 | ₩4,811 | ₩4,985 | +0.81% | 3.3만 |
|---|
| 2026.01.23 | ₩4,864 | ₩4,971 | ₩4,690 | ₩4,864 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,690 | ₩5,052 | ₩4,690 | ₩4,717 | +0.57% | 2.7만 |
|---|
| 2026.01.21 | ₩4,623 | ₩4,744 | ₩4,583 | ₩4,663 | +0.87% | 2.5만 |
|---|
| 2026.01.20 | ₩4,690 | ₩4,770 | ₩4,543 | ₩4,636 | -1.14% | 2.1만 |
|---|
| 2026.01.16 | ₩4,690 | ₩4,824 | ₩4,556 | ₩4,784 | +2.00% | 4.1만 |
|---|
| 2026.01.15 | ₩4,797 | ₩4,864 | ₩4,529 | ₩4,650 | -3.07% | 6.5만 |
|---|
| 2026.01.14 | ₩4,998 | ₩5,199 | ₩4,770 | ₩4,891 | -2.14% | 9.3만 |
|---|
| 2026.01.13 | ₩4,811 | ₩5,092 | ₩4,703 | ₩5,092 | +5.85% | 8.1만 |
|---|
| 2026.01.12 | ₩4,971 | ₩5,132 | ₩4,757 | ₩4,770 | -4.04% | 4.6만 |
|---|
| 2026.01.09 | ₩5,213 | ₩5,347 | ₩4,931 | ₩4,945 | -5.14% | 4.4만 |
|---|
| 2026.01.08 | ₩5,159 | ₩5,347 | ₩5,119 | ₩5,172 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩5,320 | ₩5,414 | ₩5,119 | ₩5,253 | -1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩5,266 | ₩5,548 | ₩5,146 | ₩5,293 | +0.51% | 6.6만 |
|---|
| 2026.01.05 | ₩5,360 | ₩5,628 | ₩5,226 | ₩5,293 | -1.25% | 7.5만 |
|---|
| 2026.01.02 | ₩5,105 | ₩5,360 | ₩5,038 | ₩5,293 | +3.67% | 8.4만 |
|---|
| 2025.12.31 | ₩4,650 | ₩5,132 | ₩4,636 | ₩5,105 | +9.80% | 10만 |
|---|
| 2025.12.30 | ₩4,690 | ₩4,891 | ₩4,342 | ₩4,663 | -0.57% | 23.2만 |
|---|
| 2025.12.29 | ₩4,181 | ₩5,360 | ₩4,007 | ₩4,864 | +16.35% | 30만 |
|---|
| 2025.12.26 | ₩4,395 | ₩4,690 | ₩4,221 | ₩4,221 | -3.96% | 6.6만 |
|---|
| 2025.12.24 | ₩4,824 | ₩4,971 | ₩4,208 | ₩4,435 | -8.06% | 8.8만 |
|---|
| 2025.12.23 | ₩4,958 | ₩4,998 | ₩4,757 | ₩4,811 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩5,092 | ₩5,146 | ₩4,931 | ₩4,998 | -1.84% | 4.6만 |
|---|
| 2025.12.19 | ₩5,186 | ₩5,213 | ₩5,025 | ₩5,025 | -3.10% | 4만 |
|---|
| 2025.12.18 | ₩5,132 | ₩5,293 | ₩5,079 | ₩5,079 | -1.04% | 3.2만 |
|---|
| 2025.12.17 | ₩5,132 | ₩5,360 | ₩5,132 | ₩5,186 | +1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩5,347 | ₩5,347 | ₩5,092 | ₩5,199 | -2.76% | 2.6만 |
|---|
| 2025.12.15 | ₩5,628 | ₩5,628 | ₩5,320 | ₩5,320 | -5.48% | 7.6만 |
|---|
| 2025.12.12 | ₩5,534 | ₩5,695 | ₩5,521 | ₩5,561 | +0.48% | 2.5만 |
|---|
| 2025.12.11 | ₩5,682 | ₩5,735 | ₩5,494 | ₩5,534 | -2.59% | 2.9만 |
|---|
| 2025.12.10 | ₩5,266 | ₩5,829 | ₩5,226 | ₩5,601 | +6.36% | 11.9만 |
|---|
| 2025.12.09 | ₩5,186 | ₩5,360 | ₩5,159 | ₩5,320 | +2.58% | 2.5만 |
|---|
| 2025.12.08 | ₩5,226 | ₩5,373 | ₩5,132 | ₩5,226 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩5,347 | ₩5,481 | ₩5,226 | ₩5,226 | -2.26% | 1.1만 |
|---|
| 2025.12.04 | ₩5,226 | ₩5,467 | ₩5,226 | ₩5,360 | +2.56% | 5.9만 |
|---|
| 2025.12.03 | ₩5,226 | ₩5,360 | ₩5,226 | ₩5,306 | +1.54% | 1.2만 |
|---|
| 2025.12.02 | ₩5,280 | ₩5,360 | ₩5,186 | ₩5,239 | -0.76% | 3.5만 |
|---|
| 2025.12.01 | ₩5,467 | ₩5,481 | ₩5,253 | ₩5,266 | -3.68% | 1.7만 |
|---|
| 2025.11.28 | ₩5,226 | ₩5,521 | ₩5,226 | ₩5,521 | +5.64% | 2.3만 |
|---|
| 2025.11.26 | ₩5,186 | ₩5,320 | ₩5,052 | ₩5,172 | -0.26% | 3.7만 |
|---|
| 2025.11.25 | ₩4,985 | ₩5,213 | ₩4,891 | ₩5,092 | +2.15% | 1.1만 |
|---|
| 2025.11.24 | ₩4,891 | ₩5,186 | ₩4,891 | ₩5,025 | +2.74% | 1.4만 |
|---|
| 2025.11.21 | ₩4,985 | ₩5,079 | ₩4,770 | ₩4,878 | -2.15% | 3.5만 |
|---|
| 2025.11.20 | ₩5,119 | ₩5,360 | ₩4,891 | ₩4,945 | -3.40% | 2.9만 |
|---|
| 2025.11.19 | ₩5,467 | ₩5,481 | ₩5,038 | ₩5,065 | -7.35% | 3.9만 |
|---|
| 2025.11.18 | ₩5,172 | ₩5,561 | ₩5,146 | ₩5,481 | +5.96% | 2.9만 |
|---|
| 2025.11.17 | ₩5,615 | ₩5,641 | ₩5,172 | ₩5,347 | -4.77% | 4.1만 |
|---|
| 2025.11.14 | ₩5,239 | ₩5,869 | ₩5,239 | ₩5,655 | +7.93% | 4.8만 |
|---|
| 2025.11.13 | ₩5,186 | ₩5,749 | ₩5,172 | ₩5,574 | +7.49% | 9.3만 |
|---|
| 2025.11.12 | ₩5,146 | ₩5,414 | ₩5,119 | ₩5,293 | +2.86% | 3.5만 |
|---|
| 2025.11.11 | ₩5,012 | ₩5,266 | ₩4,878 | ₩5,159 | +2.94% | 5.6만 |
|---|
| 2025.11.10 | ₩5,454 | ₩5,695 | ₩4,958 | ₩5,025 | -7.86% | 13.2만 |
|---|
| 2025.11.07 | ₩5,333 | ₩5,427 | ₩5,186 | ₩5,360 | +0.50% | 5.5만 |
|---|
| 2025.11.06 | ₩5,427 | ₩5,427 | ₩5,226 | ₩5,306 | -2.22% | 3.7만 |
|---|
| 2025.11.05 | ₩5,253 | ₩5,400 | ₩5,226 | ₩5,360 | +2.04% | 5.9만 |
|---|
| 2025.11.04 | ₩5,615 | ₩5,615 | ₩5,146 | ₩5,172 | -7.88% | 20.1만 |
|---|
| 2025.11.03 | ₩6,164 | ₩6,164 | ₩5,802 | ₩5,883 | -4.57% | 3.4만 |
|---|
| 2025.10.31 | ₩6,110 | ₩6,258 | ₩6,043 | ₩6,097 | -0.22% | 3.8만 |
|---|
| 2025.10.30 | ₩6,244 | ₩6,419 | ₩5,950 | ₩6,017 | -3.65% | 5.6만 |
|---|
| 2025.10.29 | ₩6,298 | ₩6,432 | ₩5,963 | ₩6,110 | -2.98% | 5.3만 |
|---|
| 2025.10.28 | ₩6,392 | ₩6,566 | ₩6,164 | ₩6,298 | -1.47% | 5.1만 |
|---|
| 2025.10.27 | ₩6,512 | ₩6,553 | ₩6,177 | ₩6,325 | -2.88% | 4.2만 |
|---|
| 2025.10.24 | ₩6,579 | ₩6,606 | ₩6,392 | ₩6,499 | -1.22% | 5.2만 |
|---|
| 2025.10.23 | ₩6,432 | ₩6,740 | ₩6,311 | ₩6,579 | +2.29% | 6.6만 |
|---|
| 2025.10.22 | ₩6,740 | ₩6,834 | ₩6,244 | ₩6,298 | -6.56% | 9만 |
|---|
| 2025.10.21 | ₩6,727 | ₩6,968 | ₩6,620 | ₩6,781 | +0.80% | 11만 |
|---|
| 2025.10.20 | ₩6,821 | ₩6,941 | ₩6,459 | ₩6,727 | -1.38% | 10만 |
|---|
| 2025.10.17 | ₩6,834 | ₩7,035 | ₩6,512 | ₩6,821 | -0.20% | 8만 |
|---|
| 2025.10.16 | ₩6,579 | ₩7,089 | ₩6,579 | ₩6,781 | +3.05% | 10만 |
|---|
| 2025.10.15 | ₩6,848 | ₩6,888 | ₩6,164 | ₩6,432 | -6.07% | 20.7만 |
|---|
| 2025.10.14 | ₩6,727 | ₩6,901 | ₩6,700 | ₩6,834 | +1.59% | 17만 |
|---|
| 2025.10.13 | ₩6,874 | ₩6,874 | ₩6,579 | ₩6,727 | -2.14% | 6.3만 |
|---|
| 2025.10.10 | ₩7,075 | ₩7,223 | ₩6,700 | ₩6,781 | -4.17% | 9만 |
|---|