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 | ₩1,462 | ₩1,503 | ₩1,288 | ₩1,449 | -0.92% | 23.9만 |
| 2026.10.08 | ₩1,543 | ₩1,583 | ₩1,382 | ₩1,436 | -6.96% | 13.1만 |
| 2026.10.07 | ₩1,503 | ₩1,556 | ₩1,476 | ₩1,529 | +1.79% | 10.7만 |
| 2026.10.06 | ₩1,664 | ₩1,717 | ₩1,503 | ₩1,503 | -9.68% | 8.6만 |
| 2026.10.05 | ₩1,744 | ₩1,771 | ₩1,637 | ₩1,664 | -4.62% | 8.3만 |
| 2026.10.02 | ₩1,811 | ₩1,851 | ₩1,690 | ₩1,717 | -5.19% | 9.5만 |
| 2026.10.01 | ₩1,731 | ₩1,865 | ₩1,690 | ₩1,771 | +2.33% | 13.8만 |
| 2026.09.30 | ₩1,717 | ₩1,784 | ₩1,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,731 |
| +0.78% |
| 12.6만 |
| 2026.09.29 | ₩1,838 | ₩1,905 | ₩1,731 | ₩1,798 | -2.19% | 15.7만 |
|---|
| 2026.09.28 | ₩1,918 | ₩1,932 | ₩1,825 | ₩1,851 | -3.50% | 10.9만 |
|---|
| 2026.09.25 | ₩1,798 | ₩1,945 | ₩1,798 | ₩1,892 | +5.22% | 9.1만 |
|---|
| 2026.09.24 | ₩1,932 | ₩1,945 | ₩1,744 | ₩1,811 | -6.25% | 18.4만 |
|---|
| 2026.09.23 | ₩2,066 | ₩2,106 | ₩1,905 | ₩1,972 | -4.55% | 21.7만 |
|---|
| 2026.09.22 | ₩1,918 | ₩2,133 | ₩1,918 | ₩2,026 | +5.59% | 32.9만 |
|---|
| 2026.09.21 | ₩1,825 | ₩1,972 | ₩1,811 | ₩1,918 | +5.15% | 11.3만 |
|---|
| 2026.09.18 | ₩1,878 | ₩1,905 | ₩1,784 | ₩1,825 | -2.86% | 6.3만 |
|---|
| 2026.09.17 | ₩1,892 | ₩1,932 | ₩1,811 | ₩1,851 | -2.13% | 10.9만 |
|---|
| 2026.09.16 | ₩1,878 | ₩1,986 | ₩1,851 | ₩1,892 | +0.71% | 7.3만 |
|---|
| 2026.09.15 | ₩1,932 | ₩2,079 | ₩1,878 | ₩1,878 | -2.78% | 6.1만 |
|---|
| 2026.09.14 | ₩1,999 | ₩2,053 | ₩1,892 | ₩1,972 | -1.34% | 8.4만 |
|---|
| 2026.09.11 | ₩1,972 | ₩2,053 | ₩1,905 | ₩1,972 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩2,214 | ₩2,348 | ₩1,865 | ₩1,945 | -12.12% | 109.5만 |
|---|
| 2026.09.09 | ₩2,066 | ₩2,106 | ₩2,012 | ₩2,026 | -1.95% | 2.3만 |
|---|
| 2026.09.08 | ₩2,093 | ₩2,147 | ₩2,053 | ₩2,066 | -1.28% | 4.1만 |
|---|
| 2026.09.04 | ₩2,093 | ₩2,120 | ₩2,066 | ₩2,120 | +1.28% | 3.4만 |
|---|
| 2026.09.03 | ₩2,093 | ₩2,133 | ₩2,026 | ₩2,093 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩2,147 | ₩2,160 | ₩2,026 | ₩2,093 | -2.50% | 3.4만 |
|---|
| 2026.09.01 | ₩2,173 | ₩2,200 | ₩2,093 | ₩2,147 | -1.23% | 3.4만 |
|---|
| 2026.08.31 | ₩2,147 | ₩2,187 | ₩2,079 | ₩2,187 | +1.87% | 1.8만 |
|---|
| 2026.08.28 | ₩2,147 | ₩2,214 | ₩2,079 | ₩2,147 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩2,147 | ₩2,200 | ₩2,079 | ₩2,147 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩2,173 | ₩2,227 | ₩2,120 | ₩2,187 | +0.62% | 4.8만 |
|---|
| 2026.08.25 | ₩2,173 | ₩2,281 | ₩2,147 | ₩2,227 | +2.47% | 8.5만 |
|---|
| 2026.08.24 | ₩2,187 | ₩2,200 | ₩2,133 | ₩2,133 | -2.45% | 3.3만 |
|---|
| 2026.08.21 | ₩2,160 | ₩2,240 | ₩2,133 | ₩2,200 | +1.86% | 5.9만 |
|---|
| 2026.08.20 | ₩2,173 | ₩2,173 | ₩2,039 | ₩2,120 | -2.47% | 12.4만 |
|---|
| 2026.08.19 | ₩2,120 | ₩2,281 | ₩2,053 | ₩2,120 | 0.00% | 18.4만 |
|---|
| 2026.08.18 | ₩2,160 | ₩2,173 | ₩2,066 | ₩2,120 | -1.86% | 3.8만 |
|---|
| 2026.08.17 | ₩2,200 | ₩2,254 | ₩2,106 | ₩2,147 | -2.44% | 2.8만 |
|---|
| 2026.08.14 | ₩2,120 | ₩2,240 | ₩2,106 | ₩2,214 | +4.43% | 5.7만 |
|---|
| 2026.08.13 | ₩2,160 | ₩2,160 | ₩2,106 | ₩2,120 | -1.86% | 3.3만 |
|---|
| 2026.08.12 | ₩2,187 | ₩2,200 | ₩2,133 | ₩2,160 | -1.23% | 2.7만 |
|---|
| 2026.08.11 | ₩2,160 | ₩2,240 | ₩2,093 | ₩2,160 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,187 | ₩2,254 | ₩2,120 | ₩2,187 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩2,200 | ₩2,200 | ₩2,120 | ₩2,160 | -1.83% | 2.2만 |
|---|
| 2026.08.06 | ₩2,254 | ₩2,254 | ₩2,079 | ₩2,120 | -5.95% | 3.9만 |
|---|
| 2026.08.05 | ₩2,160 | ₩2,214 | ₩2,079 | ₩2,133 | -1.24% | 4.5만 |
|---|
| 2026.08.04 | ₩2,120 | ₩2,308 | ₩2,106 | ₩2,240 | +5.70% | 9.9만 |
|---|
| 2026.08.03 | ₩2,106 | ₩2,187 | ₩2,079 | ₩2,120 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩2,120 | ₩2,160 | ₩2,106 | ₩2,133 | +0.63% | 5만 |
|---|
| 2026.07.30 | ₩2,227 | ₩2,308 | ₩2,039 | ₩2,147 | -3.61% | 66.6만 |
|---|
| 2026.07.29 | ₩2,012 | ₩2,066 | ₩2,012 | ₩2,066 | +2.67% | 3.8만 |
|---|
| 2026.07.28 | ₩2,039 | ₩2,120 | ₩1,972 | ₩2,053 | +0.66% | 3.2만 |
|---|
| 2026.07.27 | ₩2,039 | ₩2,133 | ₩1,986 | ₩2,053 | +0.66% | 7.9만 |
|---|
| 2026.07.24 | ₩2,187 | ₩2,200 | ₩2,026 | ₩2,026 | -7.36% | 9.2만 |
|---|
| 2026.07.23 | ₩2,147 | ₩2,254 | ₩2,053 | ₩2,227 | +3.75% | 15.6만 |
|---|
| 2026.07.22 | ₩2,281 | ₩2,281 | ₩2,079 | ₩2,133 | -6.47% | 17.9만 |
|---|
| 2026.07.21 | ₩2,428 | ₩2,683 | ₩2,133 | ₩2,240 | -7.73% | 354.8만 |
|---|
| 2026.07.20 | ₩2,361 | ₩2,415 | ₩2,348 | ₩2,375 | +0.57% | 1.5만 |
|---|
| 2026.07.17 | ₩2,522 | ₩2,522 | ₩2,401 | ₩2,455 | -2.66% | 3.1만 |
|---|
| 2026.07.16 | ₩2,643 | ₩2,697 | ₩2,495 | ₩2,536 | -4.06% | 3.9만 |
|---|
| 2026.07.15 | ₩2,656 | ₩2,723 | ₩2,589 | ₩2,589 | -2.53% | 2만 |
|---|
| 2026.07.14 | ₩2,643 | ₩2,791 | ₩2,589 | ₩2,643 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩2,737 | ₩2,764 | ₩2,549 | ₩2,630 | -3.92% | 2.5만 |
|---|
| 2026.07.10 | ₩2,737 | ₩2,831 | ₩2,603 | ₩2,710 | -0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩2,804 | ₩2,884 | ₩2,683 | ₩2,697 | -3.83% | 2.7만 |
|---|
| 2026.07.08 | ₩2,616 | ₩2,871 | ₩2,616 | ₩2,764 | +5.64% | 4.3만 |
|---|
| 2026.07.07 | ₩2,723 | ₩2,737 | ₩2,616 | ₩2,616 | -3.94% | 2.6만 |
|---|
| 2026.07.06 | ₩2,522 | ₩2,925 | ₩2,522 | ₩2,656 | +5.32% | 6.2만 |
|---|
| 2026.07.02 | ₩2,509 | ₩2,603 | ₩2,428 | ₩2,562 | +2.14% | 3.2만 |
|---|
| 2026.07.01 | ₩2,482 | ₩2,562 | ₩2,348 | ₩2,522 | +1.62% | 4.9만 |
|---|
| 2026.06.30 | ₩2,509 | ₩2,576 | ₩2,321 | ₩2,388 | -4.81% | 9.4만 |
|---|
| 2026.06.29 | ₩2,442 | ₩2,509 | ₩2,281 | ₩2,415 | -1.10% | 6.4만 |
|---|
| 2026.06.26 | ₩2,321 | ₩2,482 | ₩2,294 | ₩2,401 | +3.47% | 7.3만 |
|---|
| 2026.06.25 | ₩2,455 | ₩2,455 | ₩2,281 | ₩2,308 | -6.01% | 4.9만 |
|---|
| 2026.06.24 | ₩2,469 | ₩2,495 | ₩2,321 | ₩2,321 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩2,428 | ₩2,576 | ₩2,321 | ₩2,388 | -1.66% | 8.3만 |
|---|
| 2026.06.22 | ₩2,495 | ₩2,495 | ₩2,375 | ₩2,415 | -3.23% | 1.8만 |
|---|
| 2026.06.18 | ₩2,522 | ₩2,536 | ₩2,415 | ₩2,442 | -3.19% | 3.4만 |
|---|
| 2026.06.17 | ₩2,737 | ₩2,791 | ₩2,428 | ₩2,495 | -8.82% | 45.5만 |
|---|
| 2026.06.16 | ₩2,616 | ₩2,656 | ₩2,495 | ₩2,522 | -3.59% | 5.8만 |
|---|
| 2026.06.15 | ₩2,670 | ₩2,764 | ₩2,616 | ₩2,616 | -2.01% | 2.9만 |
|---|
| 2026.06.12 | ₩2,697 | ₩2,884 | ₩2,589 | ₩2,710 | +0.50% | 4.6만 |
|---|
| 2026.06.11 | ₩2,683 | ₩2,764 | ₩2,630 | ₩2,723 | +1.50% | 2만 |
|---|
| 2026.06.10 | ₩2,737 | ₩2,791 | ₩2,616 | ₩2,656 | -2.94% | 5.3만 |
|---|
| 2026.06.09 | ₩2,750 | ₩2,777 | ₩2,616 | ₩2,710 | -1.46% | 3.4만 |
|---|
| 2026.06.08 | ₩2,817 | ₩2,817 | ₩2,630 | ₩2,697 | -4.29% | 8.4만 |
|---|
| 2026.06.05 | ₩2,911 | ₩2,925 | ₩2,750 | ₩2,764 | -5.07% | 8.5만 |
|---|
| 2026.06.04 | ₩2,884 | ₩2,911 | ₩2,737 | ₩2,817 | -2.33% | 6.2만 |
|---|
| 2026.06.03 | ₩2,898 | ₩2,911 | ₩2,777 | ₩2,817 | -2.78% | 3.4만 |
|---|
| 2026.06.02 | ₩2,884 | ₩2,925 | ₩2,764 | ₩2,871 | -0.47% | 5.2만 |
|---|
| 2026.06.01 | ₩2,911 | ₩3,032 | ₩2,817 | ₩2,884 | -0.92% | 6.1만 |
|---|
| 2026.05.29 | ₩3,220 | ₩3,354 | ₩2,898 | ₩2,925 | -9.17% | 8.8만 |
|---|
| 2026.05.28 | ₩3,086 | ₩3,166 | ₩2,978 | ₩3,086 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩3,005 | ₩3,166 | ₩2,992 | ₩3,086 | +2.68% | 8.8만 |
|---|
| 2026.05.26 | ₩3,045 | ₩3,220 | ₩2,858 | ₩2,951 | -3.08% | 11.4만 |
|---|
| 2026.05.22 | ₩2,871 | ₩3,032 | ₩2,871 | ₩2,951 | +2.80% | 3.3만 |
|---|
| 2026.05.21 | ₩2,871 | ₩2,925 | ₩2,791 | ₩2,884 | +0.47% | 5.4만 |
|---|
| 2026.05.20 | ₩2,951 | ₩3,045 | ₩2,791 | ₩2,858 | -3.18% | 4.7만 |
|---|
| 2026.05.19 | ₩3,019 | ₩3,233 | ₩2,951 | ₩2,992 | -0.89% | 4.3만 |
|---|
| 2026.05.18 | ₩3,287 | ₩3,448 | ₩2,978 | ₩3,032 | -7.76% | 6.2만 |
|---|
| 2026.05.15 | ₩3,341 | ₩3,488 | ₩3,220 | ₩3,341 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩3,434 | ₩3,555 | ₩3,354 | ₩3,421 | -0.39% | 2.4만 |
|---|
| 2026.05.13 | ₩3,622 | ₩3,622 | ₩3,354 | ₩3,488 | -3.70% | 4.4만 |
|---|
| 2026.05.12 | ₩3,622 | ₩3,703 | ₩3,528 | ₩3,622 | 0.00% | 4만 |
|---|
| 2026.05.11 | ₩3,689 | ₩3,703 | ₩3,555 | ₩3,663 | -0.73% | 5만 |
|---|
| 2026.05.08 | ₩3,703 | ₩3,703 | ₩3,622 | ₩3,649 | -1.45% | 1.9만 |
|---|
| 2026.05.07 | ₩3,743 | ₩3,783 | ₩3,622 | ₩3,663 | -2.15% | 3.7만 |
|---|
| 2026.05.06 | ₩3,730 | ₩3,824 | ₩3,569 | ₩3,636 | -2.52% | 8.2만 |
|---|
| 2026.05.05 | ₩3,756 | ₩3,958 | ₩3,595 | ₩3,716 | -1.07% | 7.1만 |
|---|
| 2026.05.04 | ₩3,703 | ₩3,958 | ₩3,703 | ₩3,756 | +1.45% | 5.6만 |
|---|
| 2026.05.01 | ₩3,891 | ₩3,891 | ₩3,676 | ₩3,756 | -3.45% | 1.3만 |
|---|
| 2026.04.30 | ₩3,663 | ₩3,824 | ₩3,636 | ₩3,797 | +3.66% | 1.1만 |
|---|
| 2026.04.29 | ₩3,716 | ₩3,743 | ₩3,582 | ₩3,595 | -3.25% | 2.5만 |
|---|
| 2026.04.28 | ₩3,904 | ₩3,904 | ₩3,555 | ₩3,689 | -5.50% | 4.2만 |
|---|
| 2026.04.27 | ₩3,743 | ₩4,011 | ₩3,716 | ₩3,756 | +0.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,850 | ₩3,891 | ₩3,676 | ₩3,743 | -2.79% | 2만 |
|---|
| 2026.04.23 | ₩4,025 | ₩4,025 | ₩3,770 | ₩3,837 | -4.67% | 3만 |
|---|
| 2026.04.22 | ₩4,065 | ₩4,226 | ₩3,958 | ₩4,025 | -0.99% | 3.6만 |
|---|
| 2026.04.21 | ₩4,226 | ₩4,226 | ₩4,052 | ₩4,052 | -4.13% | 2.4만 |
|---|
| 2026.04.20 | ₩4,280 | ₩4,280 | ₩4,105 | ₩4,159 | -2.82% | 2.4만 |
|---|
| 2026.04.17 | ₩4,239 | ₩4,293 | ₩4,078 | ₩4,159 | -1.90% | 5.4만 |
|---|
| 2026.04.16 | ₩4,266 | ₩4,347 | ₩4,025 | ₩4,159 | -2.52% | 3.3만 |
|---|
| 2026.04.15 | ₩4,092 | ₩4,280 | ₩4,078 | ₩4,226 | +3.28% | 5.5만 |
|---|
| 2026.04.14 | ₩4,025 | ₩4,293 | ₩4,025 | ₩4,159 | +3.33% | 4.3만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,078 | ₩3,891 | ₩3,971 | -1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩4,065 | ₩4,159 | ₩3,917 | ₩3,917 | -3.63% | 1.3만 |
|---|
| 2026.04.09 | ₩4,226 | ₩4,307 | ₩4,025 | ₩4,105 | -2.86% | 8.1만 |
|---|
| 2026.04.08 | ₩4,186 | ₩4,266 | ₩4,092 | ₩4,199 | +0.32% | 2.5만 |
|---|
| 2026.04.07 | ₩4,159 | ₩4,293 | ₩4,065 | ₩4,186 | +0.65% | 2.7만 |
|---|
| 2026.04.06 | ₩4,280 | ₩4,320 | ₩4,065 | ₩4,213 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩3,931 | ₩4,347 | ₩3,824 | ₩4,320 | +9.90% | 3.8만 |
|---|
| 2026.04.01 | ₩3,904 | ₩4,038 | ₩3,864 | ₩4,011 | +2.75% | 1.9만 |
|---|
| 2026.03.31 | ₩3,891 | ₩3,944 | ₩3,622 | ₩3,944 | +1.38% | 6.9만 |
|---|
| 2026.03.30 | ₩3,756 | ₩3,891 | ₩3,515 | ₩3,864 | +2.86% | 3.3만 |
|---|
| 2026.03.27 | ₩3,756 | ₩3,917 | ₩3,542 | ₩3,649 | -2.86% | 7.9만 |
|---|
| 2026.03.26 | ₩3,756 | ₩3,998 | ₩3,555 | ₩3,636 | -3.21% | 10.4만 |
|---|
| 2026.03.25 | ₩3,488 | ₩3,931 | ₩3,381 | ₩3,730 | +6.92% | 351.4만 |
|---|
| 2026.03.24 | ₩3,944 | ₩4,025 | ₩3,810 | ₩3,944 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩3,877 | ₩4,065 | ₩3,850 | ₩3,998 | +3.11% | 3.3만 |
|---|
| 2026.03.20 | ₩3,877 | ₩4,132 | ₩3,850 | ₩3,850 | -0.69% | 5.1만 |
|---|
| 2026.03.19 | ₩4,025 | ₩4,025 | ₩3,891 | ₩3,958 | -1.67% | 2.3만 |
|---|
| 2026.03.18 | ₩4,011 | ₩4,172 | ₩3,837 | ₩3,985 | -0.67% | 3.2만 |
|---|
| 2026.03.17 | ₩4,038 | ₩4,266 | ₩3,971 | ₩4,025 | -0.33% | 2.6만 |
|---|
| 2026.03.16 | ₩4,199 | ₩4,333 | ₩4,025 | ₩4,052 | -3.51% | 2.9만 |
|---|
| 2026.03.13 | ₩4,239 | ₩4,347 | ₩4,011 | ₩4,011 | -5.38% | 2.3만 |
|---|
| 2026.03.12 | ₩4,172 | ₩4,307 | ₩4,052 | ₩4,213 | +0.96% | 2만 |
|---|
| 2026.03.11 | ₩4,172 | ₩4,360 | ₩4,146 | ₩4,172 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩4,253 | ₩4,387 | ₩4,038 | ₩4,146 | -2.52% | 1.7만 |
|---|
| 2026.03.09 | ₩4,266 | ₩4,427 | ₩4,186 | ₩4,186 | -1.89% | 1.1만 |
|---|
| 2026.03.06 | ₩4,481 | ₩4,763 | ₩4,226 | ₩4,347 | -2.99% | 1.9만 |
|---|
| 2026.03.05 | ₩4,776 | ₩4,803 | ₩4,454 | ₩4,481 | -6.18% | 2만 |
|---|
| 2026.03.04 | ₩4,374 | ₩4,816 | ₩4,374 | ₩4,642 | +6.13% | 1.5만 |
|---|
| 2026.03.03 | ₩4,199 | ₩4,441 | ₩4,199 | ₩4,374 | +4.15% | 6.6천 |
|---|
| 2026.03.02 | ₩4,293 | ₩4,414 | ₩4,105 | ₩4,414 | +2.81% | 2.2만 |
|---|
| 2026.02.27 | ₩4,226 | ₩4,387 | ₩4,226 | ₩4,360 | +3.17% | 1.1만 |
|---|
| 2026.02.26 | ₩4,172 | ₩4,494 | ₩4,172 | ₩4,239 | +1.61% | 2.2만 |
|---|
| 2026.02.25 | ₩4,280 | ₩4,467 | ₩4,159 | ₩4,239 | -0.94% | 3.6만 |
|---|
| 2026.02.24 | ₩4,441 | ₩4,467 | ₩4,213 | ₩4,213 | -5.14% | 2.4만 |
|---|
| 2026.02.23 | ₩4,575 | ₩4,575 | ₩4,226 | ₩4,280 | -6.45% | 3만 |
|---|
| 2026.02.20 | ₩4,414 | ₩4,454 | ₩4,307 | ₩4,320 | -2.13% | 1.3만 |
|---|
| 2026.02.19 | ₩4,307 | ₩4,494 | ₩4,213 | ₩4,374 | +1.56% | 2.3만 |
|---|
| 2026.02.18 | ₩4,307 | ₩4,467 | ₩4,307 | ₩4,320 | +0.31% | 1.3만 |
|---|
| 2026.02.17 | ₩4,360 | ₩4,535 | ₩4,293 | ₩4,360 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩4,561 | ₩4,602 | ₩4,307 | ₩4,360 | -4.41% | 1.7만 |
|---|
| 2026.02.12 | ₩4,588 | ₩4,749 | ₩4,360 | ₩4,387 | -4.39% | 2.5만 |
|---|
| 2026.02.11 | ₩4,682 | ₩4,816 | ₩4,374 | ₩4,588 | -2.01% | 5.1만 |
|---|
| 2026.02.10 | ₩4,588 | ₩4,857 | ₩4,535 | ₩4,642 | +1.17% | 6만 |
|---|
| 2026.02.09 | ₩4,521 | ₩4,709 | ₩4,333 | ₩4,347 | -3.86% | 3만 |
|---|
| 2026.02.06 | ₩4,065 | ₩4,508 | ₩4,065 | ₩4,387 | +7.92% | 7.3만 |
|---|
| 2026.02.05 | ₩4,199 | ₩4,307 | ₩4,105 | ₩4,119 | -1.92% | 4.7만 |
|---|
| 2026.02.04 | ₩4,307 | ₩4,307 | ₩4,092 | ₩4,186 | -2.80% | 3.5만 |
|---|
| 2026.02.03 | ₩4,266 | ₩4,427 | ₩4,092 | ₩4,266 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩4,467 | ₩4,508 | ₩4,239 | ₩4,266 | -4.50% | 4.8만 |
|---|
| 2026.01.30 | ₩4,414 | ₩4,669 | ₩4,414 | ₩4,454 | +0.91% | 2.1만 |
|---|
| 2026.01.29 | ₩4,561 | ₩4,682 | ₩4,400 | ₩4,441 | -2.65% | 2.5만 |
|---|
| 2026.01.28 | ₩4,803 | ₩4,857 | ₩4,561 | ₩4,561 | -5.03% | 3.2만 |
|---|
| 2026.01.27 | ₩4,937 | ₩5,219 | ₩4,830 | ₩4,883 | -1.09% | 3.2만 |
|---|
| 2026.01.26 | ₩4,950 | ₩5,098 | ₩4,816 | ₩4,991 | +0.81% | 3.3만 |
|---|
| 2026.01.23 | ₩4,870 | ₩4,977 | ₩4,696 | ₩4,870 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,696 | ₩5,058 | ₩4,696 | ₩4,722 | +0.57% | 2.7만 |
|---|
| 2026.01.21 | ₩4,628 | ₩4,749 | ₩4,588 | ₩4,669 | +0.87% | 2.5만 |
|---|
| 2026.01.20 | ₩4,696 | ₩4,776 | ₩4,548 | ₩4,642 | -1.14% | 2.1만 |
|---|
| 2026.01.16 | ₩4,696 | ₩4,830 | ₩4,561 | ₩4,789 | +2.00% | 4.1만 |
|---|
| 2026.01.15 | ₩4,803 | ₩4,870 | ₩4,535 | ₩4,655 | -3.07% | 6.5만 |
|---|
| 2026.01.14 | ₩5,004 | ₩5,205 | ₩4,776 | ₩4,897 | -2.14% | 9.3만 |
|---|
| 2026.01.13 | ₩4,816 | ₩5,098 | ₩4,709 | ₩5,098 | +5.85% | 8.1만 |
|---|
| 2026.01.12 | ₩4,977 | ₩5,138 | ₩4,763 | ₩4,776 | -4.04% | 4.6만 |
|---|
| 2026.01.09 | ₩5,219 | ₩5,353 | ₩4,937 | ₩4,950 | -5.14% | 4.4만 |
|---|
| 2026.01.08 | ₩5,165 | ₩5,353 | ₩5,125 | ₩5,179 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩5,326 | ₩5,420 | ₩5,125 | ₩5,259 | -1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩5,272 | ₩5,554 | ₩5,152 | ₩5,299 | +0.51% | 6.6만 |
|---|
| 2026.01.05 | ₩5,366 | ₩5,635 | ₩5,232 | ₩5,299 | -1.25% | 7.5만 |
|---|
| 2026.01.02 | ₩5,111 | ₩5,366 | ₩5,044 | ₩5,299 | +3.67% | 8.4만 |
|---|
| 2025.12.31 | ₩4,655 | ₩5,138 | ₩4,642 | ₩5,111 | +9.80% | 10만 |
|---|
| 2025.12.30 | ₩4,696 | ₩4,897 | ₩4,347 | ₩4,669 | -0.57% | 23.2만 |
|---|
| 2025.12.29 | ₩4,186 | ₩5,366 | ₩4,011 | ₩4,870 | +16.35% | 30만 |
|---|
| 2025.12.26 | ₩4,400 | ₩4,696 | ₩4,226 | ₩4,226 | -3.96% | 6.6만 |
|---|
| 2025.12.24 | ₩4,830 | ₩4,977 | ₩4,213 | ₩4,441 | -8.06% | 8.8만 |
|---|
| 2025.12.23 | ₩4,964 | ₩5,004 | ₩4,763 | ₩4,816 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩5,098 | ₩5,152 | ₩4,937 | ₩5,004 | -1.84% | 4.6만 |
|---|
| 2025.12.19 | ₩5,192 | ₩5,219 | ₩5,031 | ₩5,031 | -3.10% | 4만 |
|---|
| 2025.12.18 | ₩5,138 | ₩5,299 | ₩5,085 | ₩5,085 | -1.04% | 3.2만 |
|---|
| 2025.12.17 | ₩5,138 | ₩5,366 | ₩5,138 | ₩5,192 | +1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩5,353 | ₩5,353 | ₩5,098 | ₩5,205 | -2.76% | 2.6만 |
|---|
| 2025.12.15 | ₩5,635 | ₩5,635 | ₩5,326 | ₩5,326 | -5.48% | 7.6만 |
|---|
| 2025.12.12 | ₩5,541 | ₩5,702 | ₩5,527 | ₩5,568 | +0.48% | 2.5만 |
|---|
| 2025.12.11 | ₩5,688 | ₩5,742 | ₩5,501 | ₩5,541 | -2.59% | 2.9만 |
|---|
| 2025.12.10 | ₩5,272 | ₩5,836 | ₩5,232 | ₩5,608 | +6.36% | 11.9만 |
|---|
| 2025.12.09 | ₩5,192 | ₩5,366 | ₩5,165 | ₩5,326 | +2.58% | 2.5만 |
|---|
| 2025.12.08 | ₩5,232 | ₩5,380 | ₩5,138 | ₩5,232 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩5,353 | ₩5,487 | ₩5,232 | ₩5,232 | -2.26% | 1.1만 |
|---|
| 2025.12.04 | ₩5,232 | ₩5,474 | ₩5,232 | ₩5,366 | +2.56% | 5.9만 |
|---|
| 2025.12.03 | ₩5,232 | ₩5,366 | ₩5,232 | ₩5,313 | +1.54% | 1.2만 |
|---|
| 2025.12.02 | ₩5,286 | ₩5,366 | ₩5,192 | ₩5,246 | -0.76% | 3.5만 |
|---|
| 2025.12.01 | ₩5,474 | ₩5,487 | ₩5,259 | ₩5,272 | -3.68% | 1.7만 |
|---|
| 2025.11.28 | ₩5,232 | ₩5,527 | ₩5,232 | ₩5,527 | +5.64% | 2.3만 |
|---|
| 2025.11.26 | ₩5,192 | ₩5,326 | ₩5,058 | ₩5,179 | -0.26% | 3.7만 |
|---|
| 2025.11.25 | ₩4,991 | ₩5,219 | ₩4,897 | ₩5,098 | +2.15% | 1.1만 |
|---|
| 2025.11.24 | ₩4,897 | ₩5,192 | ₩4,897 | ₩5,031 | +2.74% | 1.4만 |
|---|
| 2025.11.21 | ₩4,991 | ₩5,085 | ₩4,776 | ₩4,883 | -2.15% | 3.5만 |
|---|
| 2025.11.20 | ₩5,125 | ₩5,366 | ₩4,897 | ₩4,950 | -3.40% | 2.9만 |
|---|
| 2025.11.19 | ₩5,474 | ₩5,487 | ₩5,044 | ₩5,071 | -7.35% | 3.9만 |
|---|
| 2025.11.18 | ₩5,179 | ₩5,568 | ₩5,152 | ₩5,487 | +5.96% | 2.9만 |
|---|
| 2025.11.17 | ₩5,621 | ₩5,648 | ₩5,179 | ₩5,353 | -4.77% | 4.1만 |
|---|
| 2025.11.14 | ₩5,246 | ₩5,876 | ₩5,246 | ₩5,662 | +7.93% | 4.8만 |
|---|
| 2025.11.13 | ₩5,192 | ₩5,755 | ₩5,179 | ₩5,581 | +7.49% | 9.3만 |
|---|
| 2025.11.12 | ₩5,152 | ₩5,420 | ₩5,125 | ₩5,299 | +2.86% | 3.5만 |
|---|
| 2025.11.11 | ₩5,018 | ₩5,272 | ₩4,883 | ₩5,165 | +2.94% | 5.6만 |
|---|
| 2025.11.10 | ₩5,460 | ₩5,702 | ₩4,964 | ₩5,031 | -7.86% | 13.2만 |
|---|
| 2025.11.07 | ₩5,340 | ₩5,433 | ₩5,192 | ₩5,366 | +0.50% | 5.5만 |
|---|
| 2025.11.06 | ₩5,433 | ₩5,433 | ₩5,232 | ₩5,313 | -2.22% | 3.7만 |
|---|
| 2025.11.05 | ₩5,259 | ₩5,407 | ₩5,232 | ₩5,366 | +2.04% | 5.9만 |
|---|
| 2025.11.04 | ₩5,621 | ₩5,621 | ₩5,152 | ₩5,179 | -7.88% | 20.1만 |
|---|
| 2025.11.03 | ₩6,171 | ₩6,171 | ₩5,809 | ₩5,890 | -4.57% | 3.4만 |
|---|
| 2025.10.31 | ₩6,118 | ₩6,265 | ₩6,051 | ₩6,104 | -0.22% | 3.8만 |
|---|
| 2025.10.30 | ₩6,252 | ₩6,426 | ₩5,957 | ₩6,024 | -3.65% | 5.6만 |
|---|
| 2025.10.29 | ₩6,305 | ₩6,440 | ₩5,970 | ₩6,118 | -2.98% | 5.3만 |
|---|
| 2025.10.28 | ₩6,399 | ₩6,574 | ₩6,171 | ₩6,305 | -1.47% | 5.1만 |
|---|
| 2025.10.27 | ₩6,520 | ₩6,560 | ₩6,185 | ₩6,332 | -2.88% | 4.2만 |
|---|
| 2025.10.24 | ₩6,587 | ₩6,614 | ₩6,399 | ₩6,507 | -1.22% | 5.2만 |
|---|
| 2025.10.23 | ₩6,440 | ₩6,748 | ₩6,319 | ₩6,587 | +2.29% | 6.6만 |
|---|
| 2025.10.22 | ₩6,748 | ₩6,842 | ₩6,252 | ₩6,305 | -6.56% | 9만 |
|---|
| 2025.10.21 | ₩6,735 | ₩6,976 | ₩6,627 | ₩6,788 | +0.80% | 11만 |
|---|
| 2025.10.20 | ₩6,829 | ₩6,949 | ₩6,466 | ₩6,735 | -1.38% | 10만 |
|---|
| 2025.10.17 | ₩6,842 | ₩7,043 | ₩6,520 | ₩6,829 | -0.20% | 8만 |
|---|
| 2025.10.16 | ₩6,587 | ₩7,097 | ₩6,587 | ₩6,788 | +3.05% | 10만 |
|---|
| 2025.10.15 | ₩6,856 | ₩6,896 | ₩6,171 | ₩6,440 | -6.07% | 20.7만 |
|---|
| 2025.10.14 | ₩6,735 | ₩6,909 | ₩6,708 | ₩6,842 | +1.59% | 17만 |
|---|
| 2025.10.13 | ₩6,882 | ₩6,882 | ₩6,587 | ₩6,735 | -2.14% | 6.3만 |
|---|
| 2025.10.10 | ₩7,084 | ₩7,231 | ₩6,708 | ₩6,788 | -4.17% | 9만 |
|---|