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 | ₩1,460 | ₩1,500 | ₩1,286 | ₩1,446 | -0.92% | 23.9만 |
| 2026.10.08 | ₩1,540 | ₩1,580 | ₩1,379 | ₩1,433 | -6.96% | 13.1만 |
| 2026.10.07 | ₩1,500 | ₩1,554 | ₩1,473 | ₩1,527 | +1.79% | 10.7만 |
| 2026.10.06 | ₩1,661 | ₩1,714 | ₩1,500 | ₩1,500 | -9.68% | 8.6만 |
| 2026.10.05 | ₩1,741 | ₩1,768 | ₩1,634 | ₩1,661 | -4.62% | 8.3만 |
| 2026.10.02 | ₩1,808 | ₩1,848 | ₩1,687 | ₩1,714 | -5.19% | 9.5만 |
| 2026.10.01 | ₩1,728 | ₩1,862 | ₩1,687 | ₩1,768 | +2.33% | 13.8만 |
| 2026.09.30 | ₩1,714 | ₩1,781 | ₩1,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,728 |
| +0.78% |
| 12.6만 |
| 2026.09.29 | ₩1,835 | ₩1,902 | ₩1,728 | ₩1,795 | -2.19% | 15.7만 |
|---|
| 2026.09.28 | ₩1,915 | ₩1,928 | ₩1,821 | ₩1,848 | -3.50% | 10.9만 |
|---|
| 2026.09.25 | ₩1,795 | ₩1,942 | ₩1,795 | ₩1,888 | +5.22% | 9.1만 |
|---|
| 2026.09.24 | ₩1,928 | ₩1,942 | ₩1,741 | ₩1,808 | -6.25% | 18.4만 |
|---|
| 2026.09.23 | ₩2,062 | ₩2,103 | ₩1,902 | ₩1,969 | -4.55% | 21.7만 |
|---|
| 2026.09.22 | ₩1,915 | ₩2,129 | ₩1,915 | ₩2,022 | +5.59% | 32.9만 |
|---|
| 2026.09.21 | ₩1,821 | ₩1,969 | ₩1,808 | ₩1,915 | +5.15% | 11.3만 |
|---|
| 2026.09.18 | ₩1,875 | ₩1,902 | ₩1,781 | ₩1,821 | -2.86% | 6.3만 |
|---|
| 2026.09.17 | ₩1,888 | ₩1,928 | ₩1,808 | ₩1,848 | -2.13% | 10.9만 |
|---|
| 2026.09.16 | ₩1,875 | ₩1,982 | ₩1,848 | ₩1,888 | +0.71% | 7.3만 |
|---|
| 2026.09.15 | ₩1,928 | ₩2,076 | ₩1,875 | ₩1,875 | -2.78% | 6.1만 |
|---|
| 2026.09.14 | ₩1,995 | ₩2,049 | ₩1,888 | ₩1,969 | -1.34% | 8.4만 |
|---|
| 2026.09.11 | ₩1,969 | ₩2,049 | ₩1,902 | ₩1,969 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩2,210 | ₩2,344 | ₩1,862 | ₩1,942 | -12.12% | 109.5만 |
|---|
| 2026.09.09 | ₩2,062 | ₩2,103 | ₩2,009 | ₩2,022 | -1.95% | 2.3만 |
|---|
| 2026.09.08 | ₩2,089 | ₩2,143 | ₩2,049 | ₩2,062 | -1.28% | 4.1만 |
|---|
| 2026.09.04 | ₩2,089 | ₩2,116 | ₩2,062 | ₩2,116 | +1.28% | 3.4만 |
|---|
| 2026.09.03 | ₩2,089 | ₩2,129 | ₩2,022 | ₩2,089 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩2,143 | ₩2,156 | ₩2,022 | ₩2,089 | -2.50% | 3.4만 |
|---|
| 2026.09.01 | ₩2,170 | ₩2,196 | ₩2,089 | ₩2,143 | -1.23% | 3.4만 |
|---|
| 2026.08.31 | ₩2,143 | ₩2,183 | ₩2,076 | ₩2,183 | +1.87% | 1.8만 |
|---|
| 2026.08.28 | ₩2,143 | ₩2,210 | ₩2,076 | ₩2,143 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩2,143 | ₩2,196 | ₩2,076 | ₩2,143 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩2,170 | ₩2,223 | ₩2,116 | ₩2,183 | +0.62% | 4.8만 |
|---|
| 2026.08.25 | ₩2,170 | ₩2,277 | ₩2,143 | ₩2,223 | +2.47% | 8.5만 |
|---|
| 2026.08.24 | ₩2,183 | ₩2,196 | ₩2,129 | ₩2,129 | -2.45% | 3.3만 |
|---|
| 2026.08.21 | ₩2,156 | ₩2,237 | ₩2,129 | ₩2,196 | +1.86% | 5.9만 |
|---|
| 2026.08.20 | ₩2,170 | ₩2,170 | ₩2,036 | ₩2,116 | -2.47% | 12.4만 |
|---|
| 2026.08.19 | ₩2,116 | ₩2,277 | ₩2,049 | ₩2,116 | 0.00% | 18.4만 |
|---|
| 2026.08.18 | ₩2,156 | ₩2,170 | ₩2,062 | ₩2,116 | -1.86% | 3.8만 |
|---|
| 2026.08.17 | ₩2,196 | ₩2,250 | ₩2,103 | ₩2,143 | -2.44% | 2.8만 |
|---|
| 2026.08.14 | ₩2,116 | ₩2,237 | ₩2,103 | ₩2,210 | +4.43% | 5.7만 |
|---|
| 2026.08.13 | ₩2,156 | ₩2,156 | ₩2,103 | ₩2,116 | -1.86% | 3.3만 |
|---|
| 2026.08.12 | ₩2,183 | ₩2,196 | ₩2,129 | ₩2,156 | -1.23% | 2.7만 |
|---|
| 2026.08.11 | ₩2,156 | ₩2,237 | ₩2,089 | ₩2,156 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,183 | ₩2,250 | ₩2,116 | ₩2,183 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩2,196 | ₩2,196 | ₩2,116 | ₩2,156 | -1.83% | 2.2만 |
|---|
| 2026.08.06 | ₩2,250 | ₩2,250 | ₩2,076 | ₩2,116 | -5.95% | 3.9만 |
|---|
| 2026.08.05 | ₩2,156 | ₩2,210 | ₩2,076 | ₩2,129 | -1.24% | 4.5만 |
|---|
| 2026.08.04 | ₩2,116 | ₩2,303 | ₩2,103 | ₩2,237 | +5.70% | 9.9만 |
|---|
| 2026.08.03 | ₩2,103 | ₩2,183 | ₩2,076 | ₩2,116 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩2,116 | ₩2,156 | ₩2,103 | ₩2,129 | +0.63% | 5만 |
|---|
| 2026.07.30 | ₩2,223 | ₩2,303 | ₩2,036 | ₩2,143 | -3.61% | 66.6만 |
|---|
| 2026.07.29 | ₩2,009 | ₩2,062 | ₩2,009 | ₩2,062 | +2.67% | 3.8만 |
|---|
| 2026.07.28 | ₩2,036 | ₩2,116 | ₩1,969 | ₩2,049 | +0.66% | 3.2만 |
|---|
| 2026.07.27 | ₩2,036 | ₩2,129 | ₩1,982 | ₩2,049 | +0.66% | 7.9만 |
|---|
| 2026.07.24 | ₩2,183 | ₩2,196 | ₩2,022 | ₩2,022 | -7.36% | 9.2만 |
|---|
| 2026.07.23 | ₩2,143 | ₩2,250 | ₩2,049 | ₩2,223 | +3.75% | 15.6만 |
|---|
| 2026.07.22 | ₩2,277 | ₩2,277 | ₩2,076 | ₩2,129 | -6.47% | 17.9만 |
|---|
| 2026.07.21 | ₩2,424 | ₩2,678 | ₩2,129 | ₩2,237 | -7.73% | 354.8만 |
|---|
| 2026.07.20 | ₩2,357 | ₩2,411 | ₩2,344 | ₩2,370 | +0.57% | 1.5만 |
|---|
| 2026.07.17 | ₩2,518 | ₩2,518 | ₩2,397 | ₩2,451 | -2.66% | 3.1만 |
|---|
| 2026.07.16 | ₩2,638 | ₩2,692 | ₩2,491 | ₩2,531 | -4.06% | 3.9만 |
|---|
| 2026.07.15 | ₩2,652 | ₩2,719 | ₩2,585 | ₩2,585 | -2.53% | 2만 |
|---|
| 2026.07.14 | ₩2,638 | ₩2,786 | ₩2,585 | ₩2,638 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩2,732 | ₩2,759 | ₩2,545 | ₩2,625 | -3.92% | 2.5만 |
|---|
| 2026.07.10 | ₩2,732 | ₩2,826 | ₩2,598 | ₩2,705 | -0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩2,799 | ₩2,879 | ₩2,678 | ₩2,692 | -3.83% | 2.7만 |
|---|
| 2026.07.08 | ₩2,611 | ₩2,866 | ₩2,611 | ₩2,759 | +5.64% | 4.3만 |
|---|
| 2026.07.07 | ₩2,719 | ₩2,732 | ₩2,611 | ₩2,611 | -3.94% | 2.6만 |
|---|
| 2026.07.06 | ₩2,518 | ₩2,920 | ₩2,518 | ₩2,652 | +5.32% | 6.2만 |
|---|
| 2026.07.02 | ₩2,504 | ₩2,598 | ₩2,424 | ₩2,558 | +2.14% | 3.2만 |
|---|
| 2026.07.01 | ₩2,478 | ₩2,558 | ₩2,344 | ₩2,518 | +1.62% | 4.9만 |
|---|
| 2026.06.30 | ₩2,504 | ₩2,571 | ₩2,317 | ₩2,384 | -4.81% | 9.4만 |
|---|
| 2026.06.29 | ₩2,437 | ₩2,504 | ₩2,277 | ₩2,411 | -1.10% | 6.4만 |
|---|
| 2026.06.26 | ₩2,317 | ₩2,478 | ₩2,290 | ₩2,397 | +3.47% | 7.3만 |
|---|
| 2026.06.25 | ₩2,451 | ₩2,451 | ₩2,277 | ₩2,303 | -6.01% | 4.9만 |
|---|
| 2026.06.24 | ₩2,464 | ₩2,491 | ₩2,317 | ₩2,317 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩2,424 | ₩2,571 | ₩2,317 | ₩2,384 | -1.66% | 8.3만 |
|---|
| 2026.06.22 | ₩2,491 | ₩2,491 | ₩2,370 | ₩2,411 | -3.23% | 1.8만 |
|---|
| 2026.06.18 | ₩2,518 | ₩2,531 | ₩2,411 | ₩2,437 | -3.19% | 3.4만 |
|---|
| 2026.06.17 | ₩2,732 | ₩2,786 | ₩2,424 | ₩2,491 | -8.82% | 45.5만 |
|---|
| 2026.06.16 | ₩2,611 | ₩2,652 | ₩2,491 | ₩2,518 | -3.59% | 5.8만 |
|---|
| 2026.06.15 | ₩2,665 | ₩2,759 | ₩2,611 | ₩2,611 | -2.01% | 2.9만 |
|---|
| 2026.06.12 | ₩2,692 | ₩2,879 | ₩2,585 | ₩2,705 | +0.50% | 4.6만 |
|---|
| 2026.06.11 | ₩2,678 | ₩2,759 | ₩2,625 | ₩2,719 | +1.50% | 2만 |
|---|
| 2026.06.10 | ₩2,732 | ₩2,786 | ₩2,611 | ₩2,652 | -2.94% | 5.3만 |
|---|
| 2026.06.09 | ₩2,745 | ₩2,772 | ₩2,611 | ₩2,705 | -1.46% | 3.4만 |
|---|
| 2026.06.08 | ₩2,812 | ₩2,812 | ₩2,625 | ₩2,692 | -4.29% | 8.4만 |
|---|
| 2026.06.05 | ₩2,906 | ₩2,920 | ₩2,745 | ₩2,759 | -5.07% | 8.5만 |
|---|
| 2026.06.04 | ₩2,879 | ₩2,906 | ₩2,732 | ₩2,812 | -2.33% | 6.2만 |
|---|
| 2026.06.03 | ₩2,893 | ₩2,906 | ₩2,772 | ₩2,812 | -2.78% | 3.4만 |
|---|
| 2026.06.02 | ₩2,879 | ₩2,920 | ₩2,759 | ₩2,866 | -0.47% | 5.2만 |
|---|
| 2026.06.01 | ₩2,906 | ₩3,027 | ₩2,812 | ₩2,879 | -0.92% | 6.1만 |
|---|
| 2026.05.29 | ₩3,214 | ₩3,348 | ₩2,893 | ₩2,920 | -9.17% | 8.8만 |
|---|
| 2026.05.28 | ₩3,080 | ₩3,161 | ₩2,973 | ₩3,080 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩3,000 | ₩3,161 | ₩2,986 | ₩3,080 | +2.68% | 8.8만 |
|---|
| 2026.05.26 | ₩3,040 | ₩3,214 | ₩2,853 | ₩2,946 | -3.08% | 11.4만 |
|---|
| 2026.05.22 | ₩2,866 | ₩3,027 | ₩2,866 | ₩2,946 | +2.80% | 3.3만 |
|---|
| 2026.05.21 | ₩2,866 | ₩2,920 | ₩2,786 | ₩2,879 | +0.47% | 5.4만 |
|---|
| 2026.05.20 | ₩2,946 | ₩3,040 | ₩2,786 | ₩2,853 | -3.18% | 4.7만 |
|---|
| 2026.05.19 | ₩3,013 | ₩3,228 | ₩2,946 | ₩2,986 | -0.89% | 4.3만 |
|---|
| 2026.05.18 | ₩3,281 | ₩3,442 | ₩2,973 | ₩3,027 | -7.76% | 6.2만 |
|---|
| 2026.05.15 | ₩3,335 | ₩3,482 | ₩3,214 | ₩3,335 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩3,428 | ₩3,549 | ₩3,348 | ₩3,415 | -0.39% | 2.4만 |
|---|
| 2026.05.13 | ₩3,616 | ₩3,616 | ₩3,348 | ₩3,482 | -3.70% | 4.4만 |
|---|
| 2026.05.12 | ₩3,616 | ₩3,696 | ₩3,522 | ₩3,616 | 0.00% | 4만 |
|---|
| 2026.05.11 | ₩3,683 | ₩3,696 | ₩3,549 | ₩3,656 | -0.73% | 5만 |
|---|
| 2026.05.08 | ₩3,696 | ₩3,696 | ₩3,616 | ₩3,643 | -1.45% | 1.9만 |
|---|
| 2026.05.07 | ₩3,736 | ₩3,777 | ₩3,616 | ₩3,656 | -2.15% | 3.7만 |
|---|
| 2026.05.06 | ₩3,723 | ₩3,817 | ₩3,562 | ₩3,629 | -2.52% | 8.2만 |
|---|
| 2026.05.05 | ₩3,750 | ₩3,951 | ₩3,589 | ₩3,710 | -1.07% | 7.1만 |
|---|
| 2026.05.04 | ₩3,696 | ₩3,951 | ₩3,696 | ₩3,750 | +1.45% | 5.6만 |
|---|
| 2026.05.01 | ₩3,884 | ₩3,884 | ₩3,669 | ₩3,750 | -3.45% | 1.3만 |
|---|
| 2026.04.30 | ₩3,656 | ₩3,817 | ₩3,629 | ₩3,790 | +3.66% | 1.1만 |
|---|
| 2026.04.29 | ₩3,710 | ₩3,736 | ₩3,576 | ₩3,589 | -3.25% | 2.5만 |
|---|
| 2026.04.28 | ₩3,897 | ₩3,897 | ₩3,549 | ₩3,683 | -5.50% | 4.2만 |
|---|
| 2026.04.27 | ₩3,736 | ₩4,004 | ₩3,710 | ₩3,750 | +0.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,844 | ₩3,884 | ₩3,669 | ₩3,736 | -2.79% | 2만 |
|---|
| 2026.04.23 | ₩4,018 | ₩4,018 | ₩3,763 | ₩3,830 | -4.67% | 3만 |
|---|
| 2026.04.22 | ₩4,058 | ₩4,219 | ₩3,951 | ₩4,018 | -0.99% | 3.6만 |
|---|
| 2026.04.21 | ₩4,219 | ₩4,219 | ₩4,044 | ₩4,044 | -4.13% | 2.4만 |
|---|
| 2026.04.20 | ₩4,272 | ₩4,272 | ₩4,098 | ₩4,152 | -2.82% | 2.4만 |
|---|
| 2026.04.17 | ₩4,232 | ₩4,286 | ₩4,071 | ₩4,152 | -1.90% | 5.4만 |
|---|
| 2026.04.16 | ₩4,259 | ₩4,339 | ₩4,018 | ₩4,152 | -2.52% | 3.3만 |
|---|
| 2026.04.15 | ₩4,085 | ₩4,272 | ₩4,071 | ₩4,219 | +3.28% | 5.5만 |
|---|
| 2026.04.14 | ₩4,018 | ₩4,286 | ₩4,018 | ₩4,152 | +3.33% | 4.3만 |
|---|
| 2026.04.13 | ₩4,018 | ₩4,071 | ₩3,884 | ₩3,964 | -1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩4,058 | ₩4,152 | ₩3,911 | ₩3,911 | -3.63% | 1.3만 |
|---|
| 2026.04.09 | ₩4,219 | ₩4,299 | ₩4,018 | ₩4,098 | -2.86% | 8.1만 |
|---|
| 2026.04.08 | ₩4,178 | ₩4,259 | ₩4,085 | ₩4,192 | +0.32% | 2.5만 |
|---|
| 2026.04.07 | ₩4,152 | ₩4,286 | ₩4,058 | ₩4,178 | +0.65% | 2.7만 |
|---|
| 2026.04.06 | ₩4,272 | ₩4,312 | ₩4,058 | ₩4,205 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩3,924 | ₩4,339 | ₩3,817 | ₩4,312 | +9.90% | 3.8만 |
|---|
| 2026.04.01 | ₩3,897 | ₩4,031 | ₩3,857 | ₩4,004 | +2.75% | 1.9만 |
|---|
| 2026.03.31 | ₩3,884 | ₩3,937 | ₩3,616 | ₩3,937 | +1.38% | 6.9만 |
|---|
| 2026.03.30 | ₩3,750 | ₩3,884 | ₩3,509 | ₩3,857 | +2.86% | 3.3만 |
|---|
| 2026.03.27 | ₩3,750 | ₩3,911 | ₩3,536 | ₩3,643 | -2.86% | 7.9만 |
|---|
| 2026.03.26 | ₩3,750 | ₩3,991 | ₩3,549 | ₩3,629 | -3.21% | 10.4만 |
|---|
| 2026.03.25 | ₩3,482 | ₩3,924 | ₩3,375 | ₩3,723 | +6.92% | 351.4만 |
|---|
| 2026.03.24 | ₩3,937 | ₩4,018 | ₩3,803 | ₩3,937 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩3,870 | ₩4,058 | ₩3,844 | ₩3,991 | +3.11% | 3.3만 |
|---|
| 2026.03.20 | ₩3,870 | ₩4,125 | ₩3,844 | ₩3,844 | -0.69% | 5.1만 |
|---|
| 2026.03.19 | ₩4,018 | ₩4,018 | ₩3,884 | ₩3,951 | -1.67% | 2.3만 |
|---|
| 2026.03.18 | ₩4,004 | ₩4,165 | ₩3,830 | ₩3,978 | -0.67% | 3.2만 |
|---|
| 2026.03.17 | ₩4,031 | ₩4,259 | ₩3,964 | ₩4,018 | -0.33% | 2.6만 |
|---|
| 2026.03.16 | ₩4,192 | ₩4,326 | ₩4,018 | ₩4,044 | -3.51% | 2.9만 |
|---|
| 2026.03.13 | ₩4,232 | ₩4,339 | ₩4,004 | ₩4,004 | -5.38% | 2.3만 |
|---|
| 2026.03.12 | ₩4,165 | ₩4,299 | ₩4,044 | ₩4,205 | +0.96% | 2만 |
|---|
| 2026.03.11 | ₩4,165 | ₩4,352 | ₩4,138 | ₩4,165 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩4,245 | ₩4,379 | ₩4,031 | ₩4,138 | -2.52% | 1.7만 |
|---|
| 2026.03.09 | ₩4,259 | ₩4,419 | ₩4,178 | ₩4,178 | -1.89% | 1.1만 |
|---|
| 2026.03.06 | ₩4,473 | ₩4,754 | ₩4,219 | ₩4,339 | -2.99% | 1.9만 |
|---|
| 2026.03.05 | ₩4,768 | ₩4,794 | ₩4,446 | ₩4,473 | -6.18% | 2만 |
|---|
| 2026.03.04 | ₩4,366 | ₩4,808 | ₩4,366 | ₩4,634 | +6.13% | 1.5만 |
|---|
| 2026.03.03 | ₩4,192 | ₩4,433 | ₩4,192 | ₩4,366 | +4.15% | 6.6천 |
|---|
| 2026.03.02 | ₩4,286 | ₩4,406 | ₩4,098 | ₩4,406 | +2.81% | 2.2만 |
|---|
| 2026.02.27 | ₩4,219 | ₩4,379 | ₩4,219 | ₩4,352 | +3.17% | 1.1만 |
|---|
| 2026.02.26 | ₩4,165 | ₩4,486 | ₩4,165 | ₩4,232 | +1.61% | 2.2만 |
|---|
| 2026.02.25 | ₩4,272 | ₩4,460 | ₩4,152 | ₩4,232 | -0.94% | 3.6만 |
|---|
| 2026.02.24 | ₩4,433 | ₩4,460 | ₩4,205 | ₩4,205 | -5.14% | 2.4만 |
|---|
| 2026.02.23 | ₩4,567 | ₩4,567 | ₩4,219 | ₩4,272 | -6.45% | 3만 |
|---|
| 2026.02.20 | ₩4,406 | ₩4,446 | ₩4,299 | ₩4,312 | -2.13% | 1.3만 |
|---|
| 2026.02.19 | ₩4,299 | ₩4,486 | ₩4,205 | ₩4,366 | +1.56% | 2.3만 |
|---|
| 2026.02.18 | ₩4,299 | ₩4,460 | ₩4,299 | ₩4,312 | +0.31% | 1.3만 |
|---|
| 2026.02.17 | ₩4,352 | ₩4,527 | ₩4,286 | ₩4,352 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩4,553 | ₩4,594 | ₩4,299 | ₩4,352 | -4.41% | 1.7만 |
|---|
| 2026.02.12 | ₩4,580 | ₩4,741 | ₩4,352 | ₩4,379 | -4.39% | 2.5만 |
|---|
| 2026.02.11 | ₩4,674 | ₩4,808 | ₩4,366 | ₩4,580 | -2.01% | 5.1만 |
|---|
| 2026.02.10 | ₩4,580 | ₩4,848 | ₩4,527 | ₩4,634 | +1.17% | 6만 |
|---|
| 2026.02.09 | ₩4,513 | ₩4,701 | ₩4,326 | ₩4,339 | -3.86% | 3만 |
|---|
| 2026.02.06 | ₩4,058 | ₩4,500 | ₩4,058 | ₩4,379 | +7.92% | 7.3만 |
|---|
| 2026.02.05 | ₩4,192 | ₩4,299 | ₩4,098 | ₩4,111 | -1.92% | 4.7만 |
|---|
| 2026.02.04 | ₩4,299 | ₩4,299 | ₩4,085 | ₩4,178 | -2.80% | 3.5만 |
|---|
| 2026.02.03 | ₩4,259 | ₩4,419 | ₩4,085 | ₩4,259 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩4,460 | ₩4,500 | ₩4,232 | ₩4,259 | -4.50% | 4.8만 |
|---|
| 2026.01.30 | ₩4,406 | ₩4,661 | ₩4,406 | ₩4,446 | +0.91% | 2.1만 |
|---|
| 2026.01.29 | ₩4,553 | ₩4,674 | ₩4,393 | ₩4,433 | -2.65% | 2.5만 |
|---|
| 2026.01.28 | ₩4,794 | ₩4,848 | ₩4,553 | ₩4,553 | -5.03% | 3.2만 |
|---|
| 2026.01.27 | ₩4,928 | ₩5,210 | ₩4,821 | ₩4,875 | -1.09% | 3.2만 |
|---|
| 2026.01.26 | ₩4,942 | ₩5,089 | ₩4,808 | ₩4,982 | +0.81% | 3.3만 |
|---|
| 2026.01.23 | ₩4,861 | ₩4,969 | ₩4,687 | ₩4,861 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,687 | ₩5,049 | ₩4,687 | ₩4,714 | +0.57% | 2.7만 |
|---|
| 2026.01.21 | ₩4,620 | ₩4,741 | ₩4,580 | ₩4,661 | +0.87% | 2.5만 |
|---|
| 2026.01.20 | ₩4,687 | ₩4,768 | ₩4,540 | ₩4,634 | -1.14% | 2.1만 |
|---|
| 2026.01.16 | ₩4,687 | ₩4,821 | ₩4,553 | ₩4,781 | +2.00% | 4.1만 |
|---|
| 2026.01.15 | ₩4,794 | ₩4,861 | ₩4,527 | ₩4,647 | -3.07% | 6.5만 |
|---|
| 2026.01.14 | ₩4,995 | ₩5,196 | ₩4,768 | ₩4,888 | -2.14% | 9.3만 |
|---|
| 2026.01.13 | ₩4,808 | ₩5,089 | ₩4,701 | ₩5,089 | +5.85% | 8.1만 |
|---|
| 2026.01.12 | ₩4,969 | ₩5,129 | ₩4,754 | ₩4,768 | -4.04% | 4.6만 |
|---|
| 2026.01.09 | ₩5,210 | ₩5,344 | ₩4,928 | ₩4,942 | -5.14% | 4.4만 |
|---|
| 2026.01.08 | ₩5,156 | ₩5,344 | ₩5,116 | ₩5,169 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩5,317 | ₩5,410 | ₩5,116 | ₩5,250 | -1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩5,263 | ₩5,544 | ₩5,143 | ₩5,290 | +0.51% | 6.6만 |
|---|
| 2026.01.05 | ₩5,357 | ₩5,625 | ₩5,223 | ₩5,290 | -1.25% | 7.5만 |
|---|
| 2026.01.02 | ₩5,102 | ₩5,357 | ₩5,036 | ₩5,290 | +3.67% | 8.4만 |
|---|
| 2025.12.31 | ₩4,647 | ₩5,129 | ₩4,634 | ₩5,102 | +9.80% | 10만 |
|---|
| 2025.12.30 | ₩4,687 | ₩4,888 | ₩4,339 | ₩4,661 | -0.57% | 23.2만 |
|---|
| 2025.12.29 | ₩4,178 | ₩5,357 | ₩4,004 | ₩4,861 | +16.35% | 30만 |
|---|
| 2025.12.26 | ₩4,393 | ₩4,687 | ₩4,219 | ₩4,219 | -3.96% | 6.6만 |
|---|
| 2025.12.24 | ₩4,821 | ₩4,969 | ₩4,205 | ₩4,433 | -8.06% | 8.8만 |
|---|
| 2025.12.23 | ₩4,955 | ₩4,995 | ₩4,754 | ₩4,808 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩5,089 | ₩5,143 | ₩4,928 | ₩4,995 | -1.84% | 4.6만 |
|---|
| 2025.12.19 | ₩5,183 | ₩5,210 | ₩5,022 | ₩5,022 | -3.10% | 4만 |
|---|
| 2025.12.18 | ₩5,129 | ₩5,290 | ₩5,076 | ₩5,076 | -1.04% | 3.2만 |
|---|
| 2025.12.17 | ₩5,129 | ₩5,357 | ₩5,129 | ₩5,183 | +1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩5,344 | ₩5,344 | ₩5,089 | ₩5,196 | -2.76% | 2.6만 |
|---|
| 2025.12.15 | ₩5,625 | ₩5,625 | ₩5,317 | ₩5,317 | -5.48% | 7.6만 |
|---|
| 2025.12.12 | ₩5,531 | ₩5,692 | ₩5,518 | ₩5,558 | +0.48% | 2.5만 |
|---|
| 2025.12.11 | ₩5,678 | ₩5,732 | ₩5,491 | ₩5,531 | -2.59% | 2.9만 |
|---|
| 2025.12.10 | ₩5,263 | ₩5,826 | ₩5,223 | ₩5,598 | +6.36% | 11.9만 |
|---|
| 2025.12.09 | ₩5,183 | ₩5,357 | ₩5,156 | ₩5,317 | +2.58% | 2.5만 |
|---|
| 2025.12.08 | ₩5,223 | ₩5,370 | ₩5,129 | ₩5,223 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩5,344 | ₩5,477 | ₩5,223 | ₩5,223 | -2.26% | 1.1만 |
|---|
| 2025.12.04 | ₩5,223 | ₩5,464 | ₩5,223 | ₩5,357 | +2.56% | 5.9만 |
|---|
| 2025.12.03 | ₩5,223 | ₩5,357 | ₩5,223 | ₩5,303 | +1.54% | 1.2만 |
|---|
| 2025.12.02 | ₩5,277 | ₩5,357 | ₩5,183 | ₩5,236 | -0.76% | 3.5만 |
|---|
| 2025.12.01 | ₩5,464 | ₩5,477 | ₩5,250 | ₩5,263 | -3.68% | 1.7만 |
|---|
| 2025.11.28 | ₩5,223 | ₩5,518 | ₩5,223 | ₩5,518 | +5.64% | 2.3만 |
|---|
| 2025.11.26 | ₩5,183 | ₩5,317 | ₩5,049 | ₩5,169 | -0.26% | 3.7만 |
|---|
| 2025.11.25 | ₩4,982 | ₩5,210 | ₩4,888 | ₩5,089 | +2.15% | 1.1만 |
|---|
| 2025.11.24 | ₩4,888 | ₩5,183 | ₩4,888 | ₩5,022 | +2.74% | 1.4만 |
|---|
| 2025.11.21 | ₩4,982 | ₩5,076 | ₩4,768 | ₩4,875 | -2.15% | 3.5만 |
|---|
| 2025.11.20 | ₩5,116 | ₩5,357 | ₩4,888 | ₩4,942 | -3.40% | 2.9만 |
|---|
| 2025.11.19 | ₩5,464 | ₩5,477 | ₩5,036 | ₩5,062 | -7.35% | 3.9만 |
|---|
| 2025.11.18 | ₩5,169 | ₩5,558 | ₩5,143 | ₩5,477 | +5.96% | 2.9만 |
|---|
| 2025.11.17 | ₩5,611 | ₩5,638 | ₩5,169 | ₩5,344 | -4.77% | 4.1만 |
|---|
| 2025.11.14 | ₩5,236 | ₩5,866 | ₩5,236 | ₩5,652 | +7.93% | 4.8만 |
|---|
| 2025.11.13 | ₩5,183 | ₩5,745 | ₩5,169 | ₩5,571 | +7.49% | 9.3만 |
|---|
| 2025.11.12 | ₩5,143 | ₩5,410 | ₩5,116 | ₩5,290 | +2.86% | 3.5만 |
|---|
| 2025.11.11 | ₩5,009 | ₩5,263 | ₩4,875 | ₩5,156 | +2.94% | 5.6만 |
|---|
| 2025.11.10 | ₩5,451 | ₩5,692 | ₩4,955 | ₩5,022 | -7.86% | 13.2만 |
|---|
| 2025.11.07 | ₩5,330 | ₩5,424 | ₩5,183 | ₩5,357 | +0.50% | 5.5만 |
|---|
| 2025.11.06 | ₩5,424 | ₩5,424 | ₩5,223 | ₩5,303 | -2.22% | 3.7만 |
|---|
| 2025.11.05 | ₩5,250 | ₩5,397 | ₩5,223 | ₩5,357 | +2.04% | 5.9만 |
|---|
| 2025.11.04 | ₩5,611 | ₩5,611 | ₩5,143 | ₩5,169 | -7.88% | 20.1만 |
|---|
| 2025.11.03 | ₩6,160 | ₩6,160 | ₩5,799 | ₩5,879 | -4.57% | 3.4만 |
|---|
| 2025.10.31 | ₩6,107 | ₩6,254 | ₩6,040 | ₩6,093 | -0.22% | 3.8만 |
|---|
| 2025.10.30 | ₩6,241 | ₩6,415 | ₩5,946 | ₩6,013 | -3.65% | 5.6만 |
|---|
| 2025.10.29 | ₩6,294 | ₩6,428 | ₩5,960 | ₩6,107 | -2.98% | 5.3만 |
|---|
| 2025.10.28 | ₩6,388 | ₩6,562 | ₩6,160 | ₩6,294 | -1.47% | 5.1만 |
|---|
| 2025.10.27 | ₩6,509 | ₩6,549 | ₩6,174 | ₩6,321 | -2.88% | 4.2만 |
|---|
| 2025.10.24 | ₩6,576 | ₩6,602 | ₩6,388 | ₩6,495 | -1.22% | 5.2만 |
|---|
| 2025.10.23 | ₩6,428 | ₩6,736 | ₩6,308 | ₩6,576 | +2.29% | 6.6만 |
|---|
| 2025.10.22 | ₩6,736 | ₩6,830 | ₩6,241 | ₩6,294 | -6.56% | 9만 |
|---|
| 2025.10.21 | ₩6,723 | ₩6,964 | ₩6,616 | ₩6,777 | +0.80% | 11만 |
|---|
| 2025.10.20 | ₩6,817 | ₩6,937 | ₩6,455 | ₩6,723 | -1.38% | 10만 |
|---|
| 2025.10.17 | ₩6,830 | ₩7,031 | ₩6,509 | ₩6,817 | -0.20% | 8만 |
|---|
| 2025.10.16 | ₩6,576 | ₩7,085 | ₩6,576 | ₩6,777 | +3.05% | 10만 |
|---|
| 2025.10.15 | ₩6,843 | ₩6,884 | ₩6,160 | ₩6,428 | -6.07% | 20.7만 |
|---|
| 2025.10.14 | ₩6,723 | ₩6,897 | ₩6,696 | ₩6,830 | +1.59% | 17만 |
|---|
| 2025.10.13 | ₩6,870 | ₩6,870 | ₩6,576 | ₩6,723 | -2.14% | 6.3만 |
|---|
| 2025.10.10 | ₩7,071 | ₩7,218 | ₩6,696 | ₩6,777 | -4.17% | 9만 |
|---|