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 | ₩1,459 | ₩1,499 | ₩1,285 | ₩1,445 | -0.92% | 23.9만 |
| 2026.10.08 | ₩1,539 | ₩1,579 | ₩1,378 | ₩1,432 | -6.96% | 13.1만 |
| 2026.10.07 | ₩1,499 | ₩1,552 | ₩1,472 | ₩1,526 | +1.79% | 10.7만 |
| 2026.10.06 | ₩1,659 | ₩1,713 | ₩1,499 | ₩1,499 | -9.68% | 8.6만 |
| 2026.10.05 | ₩1,740 | ₩1,766 | ₩1,633 | ₩1,659 | -4.62% | 8.3만 |
| 2026.10.02 | ₩1,807 | ₩1,847 | ₩1,686 | ₩1,713 | -5.19% | 9.5만 |
| 2026.10.01 | ₩1,726 | ₩1,860 | ₩1,686 | ₩1,766 | +2.33% | 13.8만 |
| 2026.09.30 | ₩1,713 | ₩1,780 | ₩1,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,726 |
| +0.78% |
| 12.6만 |
| 2026.09.29 | ₩1,833 | ₩1,900 | ₩1,726 | ₩1,793 | -2.19% | 15.7만 |
|---|
| 2026.09.28 | ₩1,914 | ₩1,927 | ₩1,820 | ₩1,847 | -3.50% | 10.9만 |
|---|
| 2026.09.25 | ₩1,793 | ₩1,940 | ₩1,793 | ₩1,887 | +5.22% | 9.1만 |
|---|
| 2026.09.24 | ₩1,927 | ₩1,940 | ₩1,740 | ₩1,807 | -6.25% | 18.4만 |
|---|
| 2026.09.23 | ₩2,061 | ₩2,101 | ₩1,900 | ₩1,967 | -4.55% | 21.7만 |
|---|
| 2026.09.22 | ₩1,914 | ₩2,128 | ₩1,914 | ₩2,021 | +5.59% | 32.9만 |
|---|
| 2026.09.21 | ₩1,820 | ₩1,967 | ₩1,807 | ₩1,914 | +5.15% | 11.3만 |
|---|
| 2026.09.18 | ₩1,873 | ₩1,900 | ₩1,780 | ₩1,820 | -2.86% | 6.3만 |
|---|
| 2026.09.17 | ₩1,887 | ₩1,927 | ₩1,807 | ₩1,847 | -2.13% | 10.9만 |
|---|
| 2026.09.16 | ₩1,873 | ₩1,981 | ₩1,847 | ₩1,887 | +0.71% | 7.3만 |
|---|
| 2026.09.15 | ₩1,927 | ₩2,074 | ₩1,873 | ₩1,873 | -2.78% | 6.1만 |
|---|
| 2026.09.14 | ₩1,994 | ₩2,047 | ₩1,887 | ₩1,967 | -1.34% | 8.4만 |
|---|
| 2026.09.11 | ₩1,967 | ₩2,047 | ₩1,900 | ₩1,967 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩2,208 | ₩2,342 | ₩1,860 | ₩1,940 | -12.12% | 109.5만 |
|---|
| 2026.09.09 | ₩2,061 | ₩2,101 | ₩2,007 | ₩2,021 | -1.95% | 2.3만 |
|---|
| 2026.09.08 | ₩2,088 | ₩2,141 | ₩2,047 | ₩2,061 | -1.28% | 4.1만 |
|---|
| 2026.09.04 | ₩2,088 | ₩2,114 | ₩2,061 | ₩2,114 | +1.28% | 3.4만 |
|---|
| 2026.09.03 | ₩2,088 | ₩2,128 | ₩2,021 | ₩2,088 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩2,141 | ₩2,155 | ₩2,021 | ₩2,088 | -2.50% | 3.4만 |
|---|
| 2026.09.01 | ₩2,168 | ₩2,195 | ₩2,088 | ₩2,141 | -1.23% | 3.4만 |
|---|
| 2026.08.31 | ₩2,141 | ₩2,181 | ₩2,074 | ₩2,181 | +1.87% | 1.8만 |
|---|
| 2026.08.28 | ₩2,141 | ₩2,208 | ₩2,074 | ₩2,141 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩2,141 | ₩2,195 | ₩2,074 | ₩2,141 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩2,168 | ₩2,221 | ₩2,114 | ₩2,181 | +0.62% | 4.8만 |
|---|
| 2026.08.25 | ₩2,168 | ₩2,275 | ₩2,141 | ₩2,221 | +2.47% | 8.5만 |
|---|
| 2026.08.24 | ₩2,181 | ₩2,195 | ₩2,128 | ₩2,128 | -2.45% | 3.3만 |
|---|
| 2026.08.21 | ₩2,155 | ₩2,235 | ₩2,128 | ₩2,195 | +1.86% | 5.9만 |
|---|
| 2026.08.20 | ₩2,168 | ₩2,168 | ₩2,034 | ₩2,114 | -2.47% | 12.4만 |
|---|
| 2026.08.19 | ₩2,114 | ₩2,275 | ₩2,047 | ₩2,114 | 0.00% | 18.4만 |
|---|
| 2026.08.18 | ₩2,155 | ₩2,168 | ₩2,061 | ₩2,114 | -1.86% | 3.8만 |
|---|
| 2026.08.17 | ₩2,195 | ₩2,248 | ₩2,101 | ₩2,141 | -2.44% | 2.8만 |
|---|
| 2026.08.14 | ₩2,114 | ₩2,235 | ₩2,101 | ₩2,208 | +4.43% | 5.7만 |
|---|
| 2026.08.13 | ₩2,155 | ₩2,155 | ₩2,101 | ₩2,114 | -1.86% | 3.3만 |
|---|
| 2026.08.12 | ₩2,181 | ₩2,195 | ₩2,128 | ₩2,155 | -1.23% | 2.7만 |
|---|
| 2026.08.11 | ₩2,155 | ₩2,235 | ₩2,088 | ₩2,155 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,181 | ₩2,248 | ₩2,114 | ₩2,181 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩2,195 | ₩2,195 | ₩2,114 | ₩2,155 | -1.83% | 2.2만 |
|---|
| 2026.08.06 | ₩2,248 | ₩2,248 | ₩2,074 | ₩2,114 | -5.95% | 3.9만 |
|---|
| 2026.08.05 | ₩2,155 | ₩2,208 | ₩2,074 | ₩2,128 | -1.24% | 4.5만 |
|---|
| 2026.08.04 | ₩2,114 | ₩2,302 | ₩2,101 | ₩2,235 | +5.70% | 9.9만 |
|---|
| 2026.08.03 | ₩2,101 | ₩2,181 | ₩2,074 | ₩2,114 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩2,114 | ₩2,155 | ₩2,101 | ₩2,128 | +0.63% | 5만 |
|---|
| 2026.07.30 | ₩2,221 | ₩2,302 | ₩2,034 | ₩2,141 | -3.61% | 66.6만 |
|---|
| 2026.07.29 | ₩2,007 | ₩2,061 | ₩2,007 | ₩2,061 | +2.67% | 3.8만 |
|---|
| 2026.07.28 | ₩2,034 | ₩2,114 | ₩1,967 | ₩2,047 | +0.66% | 3.2만 |
|---|
| 2026.07.27 | ₩2,034 | ₩2,128 | ₩1,981 | ₩2,047 | +0.66% | 7.9만 |
|---|
| 2026.07.24 | ₩2,181 | ₩2,195 | ₩2,021 | ₩2,021 | -7.36% | 9.2만 |
|---|
| 2026.07.23 | ₩2,141 | ₩2,248 | ₩2,047 | ₩2,221 | +3.75% | 15.6만 |
|---|
| 2026.07.22 | ₩2,275 | ₩2,275 | ₩2,074 | ₩2,128 | -6.47% | 17.9만 |
|---|
| 2026.07.21 | ₩2,422 | ₩2,676 | ₩2,128 | ₩2,235 | -7.73% | 354.8만 |
|---|
| 2026.07.20 | ₩2,355 | ₩2,409 | ₩2,342 | ₩2,369 | +0.57% | 1.5만 |
|---|
| 2026.07.17 | ₩2,516 | ₩2,516 | ₩2,395 | ₩2,449 | -2.66% | 3.1만 |
|---|
| 2026.07.16 | ₩2,636 | ₩2,690 | ₩2,489 | ₩2,529 | -4.06% | 3.9만 |
|---|
| 2026.07.15 | ₩2,650 | ₩2,717 | ₩2,583 | ₩2,583 | -2.53% | 2만 |
|---|
| 2026.07.14 | ₩2,636 | ₩2,783 | ₩2,583 | ₩2,636 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩2,730 | ₩2,757 | ₩2,543 | ₩2,623 | -3.92% | 2.5만 |
|---|
| 2026.07.10 | ₩2,730 | ₩2,824 | ₩2,596 | ₩2,703 | -0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩2,797 | ₩2,877 | ₩2,676 | ₩2,690 | -3.83% | 2.7만 |
|---|
| 2026.07.08 | ₩2,610 | ₩2,864 | ₩2,610 | ₩2,757 | +5.64% | 4.3만 |
|---|
| 2026.07.07 | ₩2,717 | ₩2,730 | ₩2,610 | ₩2,610 | -3.94% | 2.6만 |
|---|
| 2026.07.06 | ₩2,516 | ₩2,917 | ₩2,516 | ₩2,650 | +5.32% | 6.2만 |
|---|
| 2026.07.02 | ₩2,502 | ₩2,596 | ₩2,422 | ₩2,556 | +2.14% | 3.2만 |
|---|
| 2026.07.01 | ₩2,476 | ₩2,556 | ₩2,342 | ₩2,516 | +1.62% | 4.9만 |
|---|
| 2026.06.30 | ₩2,502 | ₩2,569 | ₩2,315 | ₩2,382 | -4.81% | 9.4만 |
|---|
| 2026.06.29 | ₩2,436 | ₩2,502 | ₩2,275 | ₩2,409 | -1.10% | 6.4만 |
|---|
| 2026.06.26 | ₩2,315 | ₩2,476 | ₩2,288 | ₩2,395 | +3.47% | 7.3만 |
|---|
| 2026.06.25 | ₩2,449 | ₩2,449 | ₩2,275 | ₩2,302 | -6.01% | 4.9만 |
|---|
| 2026.06.24 | ₩2,462 | ₩2,489 | ₩2,315 | ₩2,315 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩2,422 | ₩2,569 | ₩2,315 | ₩2,382 | -1.66% | 8.3만 |
|---|
| 2026.06.22 | ₩2,489 | ₩2,489 | ₩2,369 | ₩2,409 | -3.23% | 1.8만 |
|---|
| 2026.06.18 | ₩2,516 | ₩2,529 | ₩2,409 | ₩2,436 | -3.19% | 3.4만 |
|---|
| 2026.06.17 | ₩2,730 | ₩2,783 | ₩2,422 | ₩2,489 | -8.82% | 45.5만 |
|---|
| 2026.06.16 | ₩2,610 | ₩2,650 | ₩2,489 | ₩2,516 | -3.59% | 5.8만 |
|---|
| 2026.06.15 | ₩2,663 | ₩2,757 | ₩2,610 | ₩2,610 | -2.01% | 2.9만 |
|---|
| 2026.06.12 | ₩2,690 | ₩2,877 | ₩2,583 | ₩2,703 | +0.50% | 4.6만 |
|---|
| 2026.06.11 | ₩2,676 | ₩2,757 | ₩2,623 | ₩2,717 | +1.50% | 2만 |
|---|
| 2026.06.10 | ₩2,730 | ₩2,783 | ₩2,610 | ₩2,650 | -2.94% | 5.3만 |
|---|
| 2026.06.09 | ₩2,743 | ₩2,770 | ₩2,610 | ₩2,703 | -1.46% | 3.4만 |
|---|
| 2026.06.08 | ₩2,810 | ₩2,810 | ₩2,623 | ₩2,690 | -4.29% | 8.4만 |
|---|
| 2026.06.05 | ₩2,904 | ₩2,917 | ₩2,743 | ₩2,757 | -5.07% | 8.5만 |
|---|
| 2026.06.04 | ₩2,877 | ₩2,904 | ₩2,730 | ₩2,810 | -2.33% | 6.2만 |
|---|
| 2026.06.03 | ₩2,891 | ₩2,904 | ₩2,770 | ₩2,810 | -2.78% | 3.4만 |
|---|
| 2026.06.02 | ₩2,877 | ₩2,917 | ₩2,757 | ₩2,864 | -0.47% | 5.2만 |
|---|
| 2026.06.01 | ₩2,904 | ₩3,024 | ₩2,810 | ₩2,877 | -0.92% | 6.1만 |
|---|
| 2026.05.29 | ₩3,212 | ₩3,346 | ₩2,891 | ₩2,917 | -9.17% | 8.8만 |
|---|
| 2026.05.28 | ₩3,078 | ₩3,158 | ₩2,971 | ₩3,078 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩2,998 | ₩3,158 | ₩2,984 | ₩3,078 | +2.68% | 8.8만 |
|---|
| 2026.05.26 | ₩3,038 | ₩3,212 | ₩2,850 | ₩2,944 | -3.08% | 11.4만 |
|---|
| 2026.05.22 | ₩2,864 | ₩3,024 | ₩2,864 | ₩2,944 | +2.80% | 3.3만 |
|---|
| 2026.05.21 | ₩2,864 | ₩2,917 | ₩2,783 | ₩2,877 | +0.47% | 5.4만 |
|---|
| 2026.05.20 | ₩2,944 | ₩3,038 | ₩2,783 | ₩2,850 | -3.18% | 4.7만 |
|---|
| 2026.05.19 | ₩3,011 | ₩3,225 | ₩2,944 | ₩2,984 | -0.89% | 4.3만 |
|---|
| 2026.05.18 | ₩3,279 | ₩3,439 | ₩2,971 | ₩3,024 | -7.76% | 6.2만 |
|---|
| 2026.05.15 | ₩3,332 | ₩3,479 | ₩3,212 | ₩3,332 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩3,426 | ₩3,546 | ₩3,346 | ₩3,412 | -0.39% | 2.4만 |
|---|
| 2026.05.13 | ₩3,613 | ₩3,613 | ₩3,346 | ₩3,479 | -3.70% | 4.4만 |
|---|
| 2026.05.12 | ₩3,613 | ₩3,693 | ₩3,519 | ₩3,613 | 0.00% | 4만 |
|---|
| 2026.05.11 | ₩3,680 | ₩3,693 | ₩3,546 | ₩3,653 | -0.73% | 5만 |
|---|
| 2026.05.08 | ₩3,693 | ₩3,693 | ₩3,613 | ₩3,640 | -1.45% | 1.9만 |
|---|
| 2026.05.07 | ₩3,734 | ₩3,774 | ₩3,613 | ₩3,653 | -2.15% | 3.7만 |
|---|
| 2026.05.06 | ₩3,720 | ₩3,814 | ₩3,560 | ₩3,627 | -2.52% | 8.2만 |
|---|
| 2026.05.05 | ₩3,747 | ₩3,948 | ₩3,586 | ₩3,707 | -1.07% | 7.1만 |
|---|
| 2026.05.04 | ₩3,693 | ₩3,948 | ₩3,693 | ₩3,747 | +1.45% | 5.6만 |
|---|
| 2026.05.01 | ₩3,881 | ₩3,881 | ₩3,667 | ₩3,747 | -3.45% | 1.3만 |
|---|
| 2026.04.30 | ₩3,653 | ₩3,814 | ₩3,627 | ₩3,787 | +3.66% | 1.1만 |
|---|
| 2026.04.29 | ₩3,707 | ₩3,734 | ₩3,573 | ₩3,586 | -3.25% | 2.5만 |
|---|
| 2026.04.28 | ₩3,894 | ₩3,894 | ₩3,546 | ₩3,680 | -5.50% | 4.2만 |
|---|
| 2026.04.27 | ₩3,734 | ₩4,001 | ₩3,707 | ₩3,747 | +0.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,841 | ₩3,881 | ₩3,667 | ₩3,734 | -2.79% | 2만 |
|---|
| 2026.04.23 | ₩4,015 | ₩4,015 | ₩3,760 | ₩3,827 | -4.67% | 3만 |
|---|
| 2026.04.22 | ₩4,055 | ₩4,215 | ₩3,948 | ₩4,015 | -0.99% | 3.6만 |
|---|
| 2026.04.21 | ₩4,215 | ₩4,215 | ₩4,041 | ₩4,041 | -4.13% | 2.4만 |
|---|
| 2026.04.20 | ₩4,269 | ₩4,269 | ₩4,095 | ₩4,148 | -2.82% | 2.4만 |
|---|
| 2026.04.17 | ₩4,229 | ₩4,282 | ₩4,068 | ₩4,148 | -1.90% | 5.4만 |
|---|
| 2026.04.16 | ₩4,256 | ₩4,336 | ₩4,015 | ₩4,148 | -2.52% | 3.3만 |
|---|
| 2026.04.15 | ₩4,082 | ₩4,269 | ₩4,068 | ₩4,215 | +3.28% | 5.5만 |
|---|
| 2026.04.14 | ₩4,015 | ₩4,282 | ₩4,015 | ₩4,148 | +3.33% | 4.3만 |
|---|
| 2026.04.13 | ₩4,015 | ₩4,068 | ₩3,881 | ₩3,961 | -1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩4,055 | ₩4,148 | ₩3,908 | ₩3,908 | -3.63% | 1.3만 |
|---|
| 2026.04.09 | ₩4,215 | ₩4,296 | ₩4,015 | ₩4,095 | -2.86% | 8.1만 |
|---|
| 2026.04.08 | ₩4,175 | ₩4,256 | ₩4,082 | ₩4,189 | +0.32% | 2.5만 |
|---|
| 2026.04.07 | ₩4,148 | ₩4,282 | ₩4,055 | ₩4,175 | +0.65% | 2.7만 |
|---|
| 2026.04.06 | ₩4,269 | ₩4,309 | ₩4,055 | ₩4,202 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩3,921 | ₩4,336 | ₩3,814 | ₩4,309 | +9.90% | 3.8만 |
|---|
| 2026.04.01 | ₩3,894 | ₩4,028 | ₩3,854 | ₩4,001 | +2.75% | 1.9만 |
|---|
| 2026.03.31 | ₩3,881 | ₩3,934 | ₩3,613 | ₩3,934 | +1.38% | 6.9만 |
|---|
| 2026.03.30 | ₩3,747 | ₩3,881 | ₩3,506 | ₩3,854 | +2.86% | 3.3만 |
|---|
| 2026.03.27 | ₩3,747 | ₩3,908 | ₩3,533 | ₩3,640 | -2.86% | 7.9만 |
|---|
| 2026.03.26 | ₩3,747 | ₩3,988 | ₩3,546 | ₩3,627 | -3.21% | 10.4만 |
|---|
| 2026.03.25 | ₩3,479 | ₩3,921 | ₩3,372 | ₩3,720 | +6.92% | 351.4만 |
|---|
| 2026.03.24 | ₩3,934 | ₩4,015 | ₩3,801 | ₩3,934 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩3,867 | ₩4,055 | ₩3,841 | ₩3,988 | +3.11% | 3.3만 |
|---|
| 2026.03.20 | ₩3,867 | ₩4,122 | ₩3,841 | ₩3,841 | -0.69% | 5.1만 |
|---|
| 2026.03.19 | ₩4,015 | ₩4,015 | ₩3,881 | ₩3,948 | -1.67% | 2.3만 |
|---|
| 2026.03.18 | ₩4,001 | ₩4,162 | ₩3,827 | ₩3,974 | -0.67% | 3.2만 |
|---|
| 2026.03.17 | ₩4,028 | ₩4,256 | ₩3,961 | ₩4,015 | -0.33% | 2.6만 |
|---|
| 2026.03.16 | ₩4,189 | ₩4,322 | ₩4,015 | ₩4,041 | -3.51% | 2.9만 |
|---|
| 2026.03.13 | ₩4,229 | ₩4,336 | ₩4,001 | ₩4,001 | -5.38% | 2.3만 |
|---|
| 2026.03.12 | ₩4,162 | ₩4,296 | ₩4,041 | ₩4,202 | +0.96% | 2만 |
|---|
| 2026.03.11 | ₩4,162 | ₩4,349 | ₩4,135 | ₩4,162 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩4,242 | ₩4,376 | ₩4,028 | ₩4,135 | -2.52% | 1.7만 |
|---|
| 2026.03.09 | ₩4,256 | ₩4,416 | ₩4,175 | ₩4,175 | -1.89% | 1.1만 |
|---|
| 2026.03.06 | ₩4,470 | ₩4,751 | ₩4,215 | ₩4,336 | -2.99% | 1.9만 |
|---|
| 2026.03.05 | ₩4,764 | ₩4,791 | ₩4,443 | ₩4,470 | -6.18% | 2만 |
|---|
| 2026.03.04 | ₩4,363 | ₩4,804 | ₩4,363 | ₩4,630 | +6.13% | 1.5만 |
|---|
| 2026.03.03 | ₩4,189 | ₩4,429 | ₩4,189 | ₩4,363 | +4.15% | 6.6천 |
|---|
| 2026.03.02 | ₩4,282 | ₩4,403 | ₩4,095 | ₩4,403 | +2.81% | 2.2만 |
|---|
| 2026.02.27 | ₩4,215 | ₩4,376 | ₩4,215 | ₩4,349 | +3.17% | 1.1만 |
|---|
| 2026.02.26 | ₩4,162 | ₩4,483 | ₩4,162 | ₩4,229 | +1.61% | 2.2만 |
|---|
| 2026.02.25 | ₩4,269 | ₩4,456 | ₩4,148 | ₩4,229 | -0.94% | 3.6만 |
|---|
| 2026.02.24 | ₩4,429 | ₩4,456 | ₩4,202 | ₩4,202 | -5.14% | 2.4만 |
|---|
| 2026.02.23 | ₩4,563 | ₩4,563 | ₩4,215 | ₩4,269 | -6.45% | 3만 |
|---|
| 2026.02.20 | ₩4,403 | ₩4,443 | ₩4,296 | ₩4,309 | -2.13% | 1.3만 |
|---|
| 2026.02.19 | ₩4,296 | ₩4,483 | ₩4,202 | ₩4,363 | +1.56% | 2.3만 |
|---|
| 2026.02.18 | ₩4,296 | ₩4,456 | ₩4,296 | ₩4,309 | +0.31% | 1.3만 |
|---|
| 2026.02.17 | ₩4,349 | ₩4,523 | ₩4,282 | ₩4,349 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩4,550 | ₩4,590 | ₩4,296 | ₩4,349 | -4.41% | 1.7만 |
|---|
| 2026.02.12 | ₩4,577 | ₩4,737 | ₩4,349 | ₩4,376 | -4.39% | 2.5만 |
|---|
| 2026.02.11 | ₩4,670 | ₩4,804 | ₩4,363 | ₩4,577 | -2.01% | 5.1만 |
|---|
| 2026.02.10 | ₩4,577 | ₩4,844 | ₩4,523 | ₩4,630 | +1.17% | 6만 |
|---|
| 2026.02.09 | ₩4,510 | ₩4,697 | ₩4,322 | ₩4,336 | -3.86% | 3만 |
|---|
| 2026.02.06 | ₩4,055 | ₩4,496 | ₩4,055 | ₩4,376 | +7.92% | 7.3만 |
|---|
| 2026.02.05 | ₩4,189 | ₩4,296 | ₩4,095 | ₩4,108 | -1.92% | 4.7만 |
|---|
| 2026.02.04 | ₩4,296 | ₩4,296 | ₩4,082 | ₩4,175 | -2.80% | 3.5만 |
|---|
| 2026.02.03 | ₩4,256 | ₩4,416 | ₩4,082 | ₩4,256 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩4,456 | ₩4,496 | ₩4,229 | ₩4,256 | -4.50% | 4.8만 |
|---|
| 2026.01.30 | ₩4,403 | ₩4,657 | ₩4,403 | ₩4,443 | +0.91% | 2.1만 |
|---|
| 2026.01.29 | ₩4,550 | ₩4,670 | ₩4,389 | ₩4,429 | -2.65% | 2.5만 |
|---|
| 2026.01.28 | ₩4,791 | ₩4,844 | ₩4,550 | ₩4,550 | -5.03% | 3.2만 |
|---|
| 2026.01.27 | ₩4,925 | ₩5,206 | ₩4,818 | ₩4,871 | -1.09% | 3.2만 |
|---|
| 2026.01.26 | ₩4,938 | ₩5,085 | ₩4,804 | ₩4,978 | +0.81% | 3.3만 |
|---|
| 2026.01.23 | ₩4,858 | ₩4,965 | ₩4,684 | ₩4,858 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,684 | ₩5,045 | ₩4,684 | ₩4,710 | +0.57% | 2.7만 |
|---|
| 2026.01.21 | ₩4,617 | ₩4,737 | ₩4,577 | ₩4,657 | +0.87% | 2.5만 |
|---|
| 2026.01.20 | ₩4,684 | ₩4,764 | ₩4,537 | ₩4,630 | -1.14% | 2.1만 |
|---|
| 2026.01.16 | ₩4,684 | ₩4,818 | ₩4,550 | ₩4,777 | +2.00% | 4.1만 |
|---|
| 2026.01.15 | ₩4,791 | ₩4,858 | ₩4,523 | ₩4,644 | -3.07% | 6.5만 |
|---|
| 2026.01.14 | ₩4,992 | ₩5,192 | ₩4,764 | ₩4,884 | -2.14% | 9.3만 |
|---|
| 2026.01.13 | ₩4,804 | ₩5,085 | ₩4,697 | ₩5,085 | +5.85% | 8.1만 |
|---|
| 2026.01.12 | ₩4,965 | ₩5,125 | ₩4,751 | ₩4,764 | -4.04% | 4.6만 |
|---|
| 2026.01.09 | ₩5,206 | ₩5,339 | ₩4,925 | ₩4,938 | -5.14% | 4.4만 |
|---|
| 2026.01.08 | ₩5,152 | ₩5,339 | ₩5,112 | ₩5,165 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩5,313 | ₩5,406 | ₩5,112 | ₩5,246 | -1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩5,259 | ₩5,540 | ₩5,139 | ₩5,286 | +0.51% | 6.6만 |
|---|
| 2026.01.05 | ₩5,353 | ₩5,620 | ₩5,219 | ₩5,286 | -1.25% | 7.5만 |
|---|
| 2026.01.02 | ₩5,099 | ₩5,353 | ₩5,032 | ₩5,286 | +3.67% | 8.4만 |
|---|
| 2025.12.31 | ₩4,644 | ₩5,125 | ₩4,630 | ₩5,099 | +9.80% | 10만 |
|---|
| 2025.12.30 | ₩4,684 | ₩4,884 | ₩4,336 | ₩4,657 | -0.57% | 23.2만 |
|---|
| 2025.12.29 | ₩4,175 | ₩5,353 | ₩4,001 | ₩4,858 | +16.35% | 30만 |
|---|
| 2025.12.26 | ₩4,389 | ₩4,684 | ₩4,215 | ₩4,215 | -3.96% | 6.6만 |
|---|
| 2025.12.24 | ₩4,818 | ₩4,965 | ₩4,202 | ₩4,429 | -8.06% | 8.8만 |
|---|
| 2025.12.23 | ₩4,951 | ₩4,992 | ₩4,751 | ₩4,804 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩5,085 | ₩5,139 | ₩4,925 | ₩4,992 | -1.84% | 4.6만 |
|---|
| 2025.12.19 | ₩5,179 | ₩5,206 | ₩5,018 | ₩5,018 | -3.10% | 4만 |
|---|
| 2025.12.18 | ₩5,125 | ₩5,286 | ₩5,072 | ₩5,072 | -1.04% | 3.2만 |
|---|
| 2025.12.17 | ₩5,125 | ₩5,353 | ₩5,125 | ₩5,179 | +1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩5,339 | ₩5,339 | ₩5,085 | ₩5,192 | -2.76% | 2.6만 |
|---|
| 2025.12.15 | ₩5,620 | ₩5,620 | ₩5,313 | ₩5,313 | -5.48% | 7.6만 |
|---|
| 2025.12.12 | ₩5,527 | ₩5,687 | ₩5,513 | ₩5,554 | +0.48% | 2.5만 |
|---|
| 2025.12.11 | ₩5,674 | ₩5,728 | ₩5,487 | ₩5,527 | -2.59% | 2.9만 |
|---|
| 2025.12.10 | ₩5,259 | ₩5,821 | ₩5,219 | ₩5,594 | +6.36% | 11.9만 |
|---|
| 2025.12.09 | ₩5,179 | ₩5,353 | ₩5,152 | ₩5,313 | +2.58% | 2.5만 |
|---|
| 2025.12.08 | ₩5,219 | ₩5,366 | ₩5,125 | ₩5,219 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩5,339 | ₩5,473 | ₩5,219 | ₩5,219 | -2.26% | 1.1만 |
|---|
| 2025.12.04 | ₩5,219 | ₩5,460 | ₩5,219 | ₩5,353 | +2.56% | 5.9만 |
|---|
| 2025.12.03 | ₩5,219 | ₩5,353 | ₩5,219 | ₩5,299 | +1.54% | 1.2만 |
|---|
| 2025.12.02 | ₩5,273 | ₩5,353 | ₩5,179 | ₩5,232 | -0.76% | 3.5만 |
|---|
| 2025.12.01 | ₩5,460 | ₩5,473 | ₩5,246 | ₩5,259 | -3.68% | 1.7만 |
|---|
| 2025.11.28 | ₩5,219 | ₩5,513 | ₩5,219 | ₩5,513 | +5.64% | 2.3만 |
|---|
| 2025.11.26 | ₩5,179 | ₩5,313 | ₩5,045 | ₩5,165 | -0.26% | 3.7만 |
|---|
| 2025.11.25 | ₩4,978 | ₩5,206 | ₩4,884 | ₩5,085 | +2.15% | 1.1만 |
|---|
| 2025.11.24 | ₩4,884 | ₩5,179 | ₩4,884 | ₩5,018 | +2.74% | 1.4만 |
|---|
| 2025.11.21 | ₩4,978 | ₩5,072 | ₩4,764 | ₩4,871 | -2.15% | 3.5만 |
|---|
| 2025.11.20 | ₩5,112 | ₩5,353 | ₩4,884 | ₩4,938 | -3.40% | 2.9만 |
|---|
| 2025.11.19 | ₩5,460 | ₩5,473 | ₩5,032 | ₩5,058 | -7.35% | 3.9만 |
|---|
| 2025.11.18 | ₩5,165 | ₩5,554 | ₩5,139 | ₩5,473 | +5.96% | 2.9만 |
|---|
| 2025.11.17 | ₩5,607 | ₩5,634 | ₩5,165 | ₩5,339 | -4.77% | 4.1만 |
|---|
| 2025.11.14 | ₩5,232 | ₩5,861 | ₩5,232 | ₩5,647 | +7.93% | 4.8만 |
|---|
| 2025.11.13 | ₩5,179 | ₩5,741 | ₩5,165 | ₩5,567 | +7.49% | 9.3만 |
|---|
| 2025.11.12 | ₩5,139 | ₩5,406 | ₩5,112 | ₩5,286 | +2.86% | 3.5만 |
|---|
| 2025.11.11 | ₩5,005 | ₩5,259 | ₩4,871 | ₩5,152 | +2.94% | 5.6만 |
|---|
| 2025.11.10 | ₩5,447 | ₩5,687 | ₩4,951 | ₩5,018 | -7.86% | 13.2만 |
|---|
| 2025.11.07 | ₩5,326 | ₩5,420 | ₩5,179 | ₩5,353 | +0.50% | 5.5만 |
|---|
| 2025.11.06 | ₩5,420 | ₩5,420 | ₩5,219 | ₩5,299 | -2.22% | 3.7만 |
|---|
| 2025.11.05 | ₩5,246 | ₩5,393 | ₩5,219 | ₩5,353 | +2.04% | 5.9만 |
|---|
| 2025.11.04 | ₩5,607 | ₩5,607 | ₩5,139 | ₩5,165 | -7.88% | 20.1만 |
|---|
| 2025.11.03 | ₩6,156 | ₩6,156 | ₩5,794 | ₩5,875 | -4.57% | 3.4만 |
|---|
| 2025.10.31 | ₩6,102 | ₩6,249 | ₩6,035 | ₩6,089 | -0.22% | 3.8만 |
|---|
| 2025.10.30 | ₩6,236 | ₩6,410 | ₩5,942 | ₩6,009 | -3.65% | 5.6만 |
|---|
| 2025.10.29 | ₩6,290 | ₩6,423 | ₩5,955 | ₩6,102 | -2.98% | 5.3만 |
|---|
| 2025.10.28 | ₩6,383 | ₩6,557 | ₩6,156 | ₩6,290 | -1.47% | 5.1만 |
|---|
| 2025.10.27 | ₩6,504 | ₩6,544 | ₩6,169 | ₩6,316 | -2.88% | 4.2만 |
|---|
| 2025.10.24 | ₩6,571 | ₩6,597 | ₩6,383 | ₩6,490 | -1.22% | 5.2만 |
|---|
| 2025.10.23 | ₩6,423 | ₩6,731 | ₩6,303 | ₩6,571 | +2.29% | 6.6만 |
|---|
| 2025.10.22 | ₩6,731 | ₩6,825 | ₩6,236 | ₩6,290 | -6.56% | 9만 |
|---|
| 2025.10.21 | ₩6,718 | ₩6,959 | ₩6,611 | ₩6,771 | +0.80% | 11만 |
|---|
| 2025.10.20 | ₩6,811 | ₩6,932 | ₩6,450 | ₩6,718 | -1.38% | 10만 |
|---|
| 2025.10.17 | ₩6,825 | ₩7,026 | ₩6,504 | ₩6,811 | -0.20% | 8만 |
|---|
| 2025.10.16 | ₩6,571 | ₩7,079 | ₩6,571 | ₩6,771 | +3.05% | 10만 |
|---|
| 2025.10.15 | ₩6,838 | ₩6,878 | ₩6,156 | ₩6,423 | -6.07% | 20.7만 |
|---|
| 2025.10.14 | ₩6,718 | ₩6,892 | ₩6,691 | ₩6,825 | +1.59% | 17만 |
|---|
| 2025.10.13 | ₩6,865 | ₩6,865 | ₩6,571 | ₩6,718 | -2.14% | 6.3만 |
|---|
| 2025.10.10 | ₩7,066 | ₩7,213 | ₩6,691 | ₩6,771 | -4.17% | 9만 |
|---|