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 | ₩1,458 | ₩1,498 | ₩1,284 | ₩1,444 | -0.92% | 23.9만 |
| 2026.10.08 | ₩1,538 | ₩1,578 | ₩1,377 | ₩1,431 | -6.96% | 13.1만 |
| 2026.10.07 | ₩1,498 | ₩1,551 | ₩1,471 | ₩1,524 | +1.79% | 10.7만 |
| 2026.10.06 | ₩1,658 | ₩1,712 | ₩1,498 | ₩1,498 | -9.68% | 8.6만 |
| 2026.10.05 | ₩1,738 | ₩1,765 | ₩1,631 | ₩1,658 | -4.62% | 8.3만 |
| 2026.10.02 | ₩1,805 | ₩1,845 | ₩1,685 | ₩1,712 | -5.19% | 9.5만 |
| 2026.10.01 | ₩1,725 | ₩1,859 | ₩1,685 | ₩1,765 | +2.33% | 13.8만 |
| 2026.09.30 | ₩1,712 | ₩1,778 | ₩1,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,725 |
| +0.78% |
| 12.6만 |
| 2026.09.29 | ₩1,832 | ₩1,899 | ₩1,725 | ₩1,792 | -2.19% | 15.7만 |
|---|
| 2026.09.28 | ₩1,912 | ₩1,926 | ₩1,819 | ₩1,845 | -3.50% | 10.9만 |
|---|
| 2026.09.25 | ₩1,792 | ₩1,939 | ₩1,792 | ₩1,885 | +5.22% | 9.1만 |
|---|
| 2026.09.24 | ₩1,926 | ₩1,939 | ₩1,738 | ₩1,805 | -6.25% | 18.4만 |
|---|
| 2026.09.23 | ₩2,059 | ₩2,099 | ₩1,899 | ₩1,966 | -4.55% | 21.7만 |
|---|
| 2026.09.22 | ₩1,912 | ₩2,126 | ₩1,912 | ₩2,019 | +5.59% | 32.9만 |
|---|
| 2026.09.21 | ₩1,819 | ₩1,966 | ₩1,805 | ₩1,912 | +5.15% | 11.3만 |
|---|
| 2026.09.18 | ₩1,872 | ₩1,899 | ₩1,778 | ₩1,819 | -2.86% | 6.3만 |
|---|
| 2026.09.17 | ₩1,885 | ₩1,926 | ₩1,805 | ₩1,845 | -2.13% | 10.9만 |
|---|
| 2026.09.16 | ₩1,872 | ₩1,979 | ₩1,845 | ₩1,885 | +0.71% | 7.3만 |
|---|
| 2026.09.15 | ₩1,926 | ₩2,073 | ₩1,872 | ₩1,872 | -2.78% | 6.1만 |
|---|
| 2026.09.14 | ₩1,992 | ₩2,046 | ₩1,885 | ₩1,966 | -1.34% | 8.4만 |
|---|
| 2026.09.11 | ₩1,966 | ₩2,046 | ₩1,899 | ₩1,966 | 0.00% | 12.9만 |
|---|
| 2026.09.10 | ₩2,206 | ₩2,340 | ₩1,859 | ₩1,939 | -12.12% | 109.5만 |
|---|
| 2026.09.09 | ₩2,059 | ₩2,099 | ₩2,006 | ₩2,019 | -1.95% | 2.3만 |
|---|
| 2026.09.08 | ₩2,086 | ₩2,140 | ₩2,046 | ₩2,059 | -1.28% | 4.1만 |
|---|
| 2026.09.04 | ₩2,086 | ₩2,113 | ₩2,059 | ₩2,113 | +1.28% | 3.4만 |
|---|
| 2026.09.03 | ₩2,086 | ₩2,126 | ₩2,019 | ₩2,086 | 0.00% | 1.9만 |
|---|
| 2026.09.02 | ₩2,140 | ₩2,153 | ₩2,019 | ₩2,086 | -2.50% | 3.4만 |
|---|
| 2026.09.01 | ₩2,166 | ₩2,193 | ₩2,086 | ₩2,140 | -1.23% | 3.4만 |
|---|
| 2026.08.31 | ₩2,140 | ₩2,180 | ₩2,073 | ₩2,180 | +1.87% | 1.8만 |
|---|
| 2026.08.28 | ₩2,140 | ₩2,206 | ₩2,073 | ₩2,140 | 0.00% | 8.2만 |
|---|
| 2026.08.27 | ₩2,140 | ₩2,193 | ₩2,073 | ₩2,140 | 0.00% | 2.2만 |
|---|
| 2026.08.26 | ₩2,166 | ₩2,220 | ₩2,113 | ₩2,180 | +0.62% | 4.8만 |
|---|
| 2026.08.25 | ₩2,166 | ₩2,273 | ₩2,140 | ₩2,220 | +2.47% | 8.5만 |
|---|
| 2026.08.24 | ₩2,180 | ₩2,193 | ₩2,126 | ₩2,126 | -2.45% | 3.3만 |
|---|
| 2026.08.21 | ₩2,153 | ₩2,233 | ₩2,126 | ₩2,193 | +1.86% | 5.9만 |
|---|
| 2026.08.20 | ₩2,166 | ₩2,166 | ₩2,033 | ₩2,113 | -2.47% | 12.4만 |
|---|
| 2026.08.19 | ₩2,113 | ₩2,273 | ₩2,046 | ₩2,113 | 0.00% | 18.4만 |
|---|
| 2026.08.18 | ₩2,153 | ₩2,166 | ₩2,059 | ₩2,113 | -1.86% | 3.8만 |
|---|
| 2026.08.17 | ₩2,193 | ₩2,246 | ₩2,099 | ₩2,140 | -2.44% | 2.8만 |
|---|
| 2026.08.14 | ₩2,113 | ₩2,233 | ₩2,099 | ₩2,206 | +4.43% | 5.7만 |
|---|
| 2026.08.13 | ₩2,153 | ₩2,153 | ₩2,099 | ₩2,113 | -1.86% | 3.3만 |
|---|
| 2026.08.12 | ₩2,180 | ₩2,193 | ₩2,126 | ₩2,153 | -1.23% | 2.7만 |
|---|
| 2026.08.11 | ₩2,153 | ₩2,233 | ₩2,086 | ₩2,153 | 0.00% | 5.5만 |
|---|
| 2026.08.10 | ₩2,180 | ₩2,246 | ₩2,113 | ₩2,180 | 0.00% | 3.9만 |
|---|
| 2026.08.07 | ₩2,193 | ₩2,193 | ₩2,113 | ₩2,153 | -1.83% | 2.2만 |
|---|
| 2026.08.06 | ₩2,246 | ₩2,246 | ₩2,073 | ₩2,113 | -5.95% | 3.9만 |
|---|
| 2026.08.05 | ₩2,153 | ₩2,206 | ₩2,073 | ₩2,126 | -1.24% | 4.5만 |
|---|
| 2026.08.04 | ₩2,113 | ₩2,300 | ₩2,099 | ₩2,233 | +5.70% | 9.9만 |
|---|
| 2026.08.03 | ₩2,099 | ₩2,180 | ₩2,073 | ₩2,113 | +0.64% | 3.6만 |
|---|
| 2026.07.31 | ₩2,113 | ₩2,153 | ₩2,099 | ₩2,126 | +0.63% | 5만 |
|---|
| 2026.07.30 | ₩2,220 | ₩2,300 | ₩2,033 | ₩2,140 | -3.61% | 66.6만 |
|---|
| 2026.07.29 | ₩2,006 | ₩2,059 | ₩2,006 | ₩2,059 | +2.67% | 3.8만 |
|---|
| 2026.07.28 | ₩2,033 | ₩2,113 | ₩1,966 | ₩2,046 | +0.66% | 3.2만 |
|---|
| 2026.07.27 | ₩2,033 | ₩2,126 | ₩1,979 | ₩2,046 | +0.66% | 7.9만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,193 | ₩2,019 | ₩2,019 | -7.36% | 9.2만 |
|---|
| 2026.07.23 | ₩2,140 | ₩2,246 | ₩2,046 | ₩2,220 | +3.75% | 15.6만 |
|---|
| 2026.07.22 | ₩2,273 | ₩2,273 | ₩2,073 | ₩2,126 | -6.47% | 17.9만 |
|---|
| 2026.07.21 | ₩2,420 | ₩2,674 | ₩2,126 | ₩2,233 | -7.73% | 354.8만 |
|---|
| 2026.07.20 | ₩2,353 | ₩2,407 | ₩2,340 | ₩2,367 | +0.57% | 1.5만 |
|---|
| 2026.07.17 | ₩2,514 | ₩2,514 | ₩2,394 | ₩2,447 | -2.66% | 3.1만 |
|---|
| 2026.07.16 | ₩2,634 | ₩2,688 | ₩2,487 | ₩2,527 | -4.06% | 3.9만 |
|---|
| 2026.07.15 | ₩2,648 | ₩2,715 | ₩2,581 | ₩2,581 | -2.53% | 2만 |
|---|
| 2026.07.14 | ₩2,634 | ₩2,781 | ₩2,581 | ₩2,634 | 0.00% | 1.9만 |
|---|
| 2026.07.13 | ₩2,728 | ₩2,755 | ₩2,541 | ₩2,621 | -3.92% | 2.5만 |
|---|
| 2026.07.10 | ₩2,728 | ₩2,821 | ₩2,594 | ₩2,701 | -0.98% | 1.4만 |
|---|
| 2026.07.09 | ₩2,795 | ₩2,875 | ₩2,674 | ₩2,688 | -3.83% | 2.7만 |
|---|
| 2026.07.08 | ₩2,608 | ₩2,862 | ₩2,608 | ₩2,755 | +5.64% | 4.3만 |
|---|
| 2026.07.07 | ₩2,715 | ₩2,728 | ₩2,608 | ₩2,608 | -3.94% | 2.6만 |
|---|
| 2026.07.06 | ₩2,514 | ₩2,915 | ₩2,514 | ₩2,648 | +5.32% | 6.2만 |
|---|
| 2026.07.02 | ₩2,501 | ₩2,594 | ₩2,420 | ₩2,554 | +2.14% | 3.2만 |
|---|
| 2026.07.01 | ₩2,474 | ₩2,554 | ₩2,340 | ₩2,514 | +1.62% | 4.9만 |
|---|
| 2026.06.30 | ₩2,501 | ₩2,567 | ₩2,313 | ₩2,380 | -4.81% | 9.4만 |
|---|
| 2026.06.29 | ₩2,434 | ₩2,501 | ₩2,273 | ₩2,407 | -1.10% | 6.4만 |
|---|
| 2026.06.26 | ₩2,313 | ₩2,474 | ₩2,287 | ₩2,394 | +3.47% | 7.3만 |
|---|
| 2026.06.25 | ₩2,447 | ₩2,447 | ₩2,273 | ₩2,300 | -6.01% | 4.9만 |
|---|
| 2026.06.24 | ₩2,460 | ₩2,487 | ₩2,313 | ₩2,313 | -5.98% | 6.3만 |
|---|
| 2026.06.23 | ₩2,420 | ₩2,567 | ₩2,313 | ₩2,380 | -1.66% | 8.3만 |
|---|
| 2026.06.22 | ₩2,487 | ₩2,487 | ₩2,367 | ₩2,407 | -3.23% | 1.8만 |
|---|
| 2026.06.18 | ₩2,514 | ₩2,527 | ₩2,407 | ₩2,434 | -3.19% | 3.4만 |
|---|
| 2026.06.17 | ₩2,728 | ₩2,781 | ₩2,420 | ₩2,487 | -8.82% | 45.5만 |
|---|
| 2026.06.16 | ₩2,608 | ₩2,648 | ₩2,487 | ₩2,514 | -3.59% | 5.8만 |
|---|
| 2026.06.15 | ₩2,661 | ₩2,755 | ₩2,608 | ₩2,608 | -2.01% | 2.9만 |
|---|
| 2026.06.12 | ₩2,688 | ₩2,875 | ₩2,581 | ₩2,701 | +0.50% | 4.6만 |
|---|
| 2026.06.11 | ₩2,674 | ₩2,755 | ₩2,621 | ₩2,715 | +1.50% | 2만 |
|---|
| 2026.06.10 | ₩2,728 | ₩2,781 | ₩2,608 | ₩2,648 | -2.94% | 5.3만 |
|---|
| 2026.06.09 | ₩2,741 | ₩2,768 | ₩2,608 | ₩2,701 | -1.46% | 3.4만 |
|---|
| 2026.06.08 | ₩2,808 | ₩2,808 | ₩2,621 | ₩2,688 | -4.29% | 8.4만 |
|---|
| 2026.06.05 | ₩2,902 | ₩2,915 | ₩2,741 | ₩2,755 | -5.07% | 8.5만 |
|---|
| 2026.06.04 | ₩2,875 | ₩2,902 | ₩2,728 | ₩2,808 | -2.33% | 6.2만 |
|---|
| 2026.06.03 | ₩2,888 | ₩2,902 | ₩2,768 | ₩2,808 | -2.78% | 3.4만 |
|---|
| 2026.06.02 | ₩2,875 | ₩2,915 | ₩2,755 | ₩2,862 | -0.47% | 5.2만 |
|---|
| 2026.06.01 | ₩2,902 | ₩3,022 | ₩2,808 | ₩2,875 | -0.92% | 6.1만 |
|---|
| 2026.05.29 | ₩3,209 | ₩3,343 | ₩2,888 | ₩2,915 | -9.17% | 8.8만 |
|---|
| 2026.05.28 | ₩3,076 | ₩3,156 | ₩2,969 | ₩3,076 | 0.00% | 5.2만 |
|---|
| 2026.05.27 | ₩2,995 | ₩3,156 | ₩2,982 | ₩3,076 | +2.68% | 8.8만 |
|---|
| 2026.05.26 | ₩3,035 | ₩3,209 | ₩2,848 | ₩2,942 | -3.08% | 11.4만 |
|---|
| 2026.05.22 | ₩2,862 | ₩3,022 | ₩2,862 | ₩2,942 | +2.80% | 3.3만 |
|---|
| 2026.05.21 | ₩2,862 | ₩2,915 | ₩2,781 | ₩2,875 | +0.47% | 5.4만 |
|---|
| 2026.05.20 | ₩2,942 | ₩3,035 | ₩2,781 | ₩2,848 | -3.18% | 4.7만 |
|---|
| 2026.05.19 | ₩3,009 | ₩3,223 | ₩2,942 | ₩2,982 | -0.89% | 4.3만 |
|---|
| 2026.05.18 | ₩3,276 | ₩3,437 | ₩2,969 | ₩3,022 | -7.76% | 6.2만 |
|---|
| 2026.05.15 | ₩3,330 | ₩3,477 | ₩3,209 | ₩3,330 | 0.00% | 2.2만 |
|---|
| 2026.05.14 | ₩3,423 | ₩3,544 | ₩3,343 | ₩3,410 | -0.39% | 2.4만 |
|---|
| 2026.05.13 | ₩3,610 | ₩3,610 | ₩3,343 | ₩3,477 | -3.70% | 4.4만 |
|---|
| 2026.05.12 | ₩3,610 | ₩3,691 | ₩3,517 | ₩3,610 | 0.00% | 4만 |
|---|
| 2026.05.11 | ₩3,677 | ₩3,691 | ₩3,544 | ₩3,651 | -0.73% | 5만 |
|---|
| 2026.05.08 | ₩3,691 | ₩3,691 | ₩3,610 | ₩3,637 | -1.45% | 1.9만 |
|---|
| 2026.05.07 | ₩3,731 | ₩3,771 | ₩3,610 | ₩3,651 | -2.15% | 3.7만 |
|---|
| 2026.05.06 | ₩3,717 | ₩3,811 | ₩3,557 | ₩3,624 | -2.52% | 8.2만 |
|---|
| 2026.05.05 | ₩3,744 | ₩3,945 | ₩3,584 | ₩3,704 | -1.07% | 7.1만 |
|---|
| 2026.05.04 | ₩3,691 | ₩3,945 | ₩3,691 | ₩3,744 | +1.45% | 5.6만 |
|---|
| 2026.05.01 | ₩3,878 | ₩3,878 | ₩3,664 | ₩3,744 | -3.45% | 1.3만 |
|---|
| 2026.04.30 | ₩3,651 | ₩3,811 | ₩3,624 | ₩3,784 | +3.66% | 1.1만 |
|---|
| 2026.04.29 | ₩3,704 | ₩3,731 | ₩3,570 | ₩3,584 | -3.25% | 2.5만 |
|---|
| 2026.04.28 | ₩3,891 | ₩3,891 | ₩3,544 | ₩3,677 | -5.50% | 4.2만 |
|---|
| 2026.04.27 | ₩3,731 | ₩3,998 | ₩3,704 | ₩3,744 | +0.36% | 1.8만 |
|---|
| 2026.04.24 | ₩3,838 | ₩3,878 | ₩3,664 | ₩3,731 | -2.79% | 2만 |
|---|
| 2026.04.23 | ₩4,012 | ₩4,012 | ₩3,758 | ₩3,824 | -4.67% | 3만 |
|---|
| 2026.04.22 | ₩4,052 | ₩4,212 | ₩3,945 | ₩4,012 | -0.99% | 3.6만 |
|---|
| 2026.04.21 | ₩4,212 | ₩4,212 | ₩4,038 | ₩4,038 | -4.13% | 2.4만 |
|---|
| 2026.04.20 | ₩4,266 | ₩4,266 | ₩4,092 | ₩4,145 | -2.82% | 2.4만 |
|---|
| 2026.04.17 | ₩4,226 | ₩4,279 | ₩4,065 | ₩4,145 | -1.90% | 5.4만 |
|---|
| 2026.04.16 | ₩4,252 | ₩4,333 | ₩4,012 | ₩4,145 | -2.52% | 3.3만 |
|---|
| 2026.04.15 | ₩4,078 | ₩4,266 | ₩4,065 | ₩4,212 | +3.28% | 5.5만 |
|---|
| 2026.04.14 | ₩4,012 | ₩4,279 | ₩4,012 | ₩4,145 | +3.33% | 4.3만 |
|---|
| 2026.04.13 | ₩4,012 | ₩4,065 | ₩3,878 | ₩3,958 | -1.33% | 1.8만 |
|---|
| 2026.04.10 | ₩4,052 | ₩4,145 | ₩3,905 | ₩3,905 | -3.63% | 1.3만 |
|---|
| 2026.04.09 | ₩4,212 | ₩4,292 | ₩4,012 | ₩4,092 | -2.86% | 8.1만 |
|---|
| 2026.04.08 | ₩4,172 | ₩4,252 | ₩4,078 | ₩4,185 | +0.32% | 2.5만 |
|---|
| 2026.04.07 | ₩4,145 | ₩4,279 | ₩4,052 | ₩4,172 | +0.65% | 2.7만 |
|---|
| 2026.04.06 | ₩4,266 | ₩4,306 | ₩4,052 | ₩4,199 | -1.57% | 2.9만 |
|---|
| 2026.04.02 | ₩3,918 | ₩4,333 | ₩3,811 | ₩4,306 | +9.90% | 3.8만 |
|---|
| 2026.04.01 | ₩3,891 | ₩4,025 | ₩3,851 | ₩3,998 | +2.75% | 1.9만 |
|---|
| 2026.03.31 | ₩3,878 | ₩3,931 | ₩3,610 | ₩3,931 | +1.38% | 6.9만 |
|---|
| 2026.03.30 | ₩3,744 | ₩3,878 | ₩3,503 | ₩3,851 | +2.86% | 3.3만 |
|---|
| 2026.03.27 | ₩3,744 | ₩3,905 | ₩3,530 | ₩3,637 | -2.86% | 7.9만 |
|---|
| 2026.03.26 | ₩3,744 | ₩3,985 | ₩3,544 | ₩3,624 | -3.21% | 10.4만 |
|---|
| 2026.03.25 | ₩3,477 | ₩3,918 | ₩3,370 | ₩3,717 | +6.92% | 351.4만 |
|---|
| 2026.03.24 | ₩3,931 | ₩4,012 | ₩3,798 | ₩3,931 | 0.00% | 3.3만 |
|---|
| 2026.03.23 | ₩3,865 | ₩4,052 | ₩3,838 | ₩3,985 | +3.11% | 3.3만 |
|---|
| 2026.03.20 | ₩3,865 | ₩4,119 | ₩3,838 | ₩3,838 | -0.69% | 5.1만 |
|---|
| 2026.03.19 | ₩4,012 | ₩4,012 | ₩3,878 | ₩3,945 | -1.67% | 2.3만 |
|---|
| 2026.03.18 | ₩3,998 | ₩4,159 | ₩3,824 | ₩3,971 | -0.67% | 3.2만 |
|---|
| 2026.03.17 | ₩4,025 | ₩4,252 | ₩3,958 | ₩4,012 | -0.33% | 2.6만 |
|---|
| 2026.03.16 | ₩4,185 | ₩4,319 | ₩4,012 | ₩4,038 | -3.51% | 2.9만 |
|---|
| 2026.03.13 | ₩4,226 | ₩4,333 | ₩3,998 | ₩3,998 | -5.38% | 2.3만 |
|---|
| 2026.03.12 | ₩4,159 | ₩4,292 | ₩4,038 | ₩4,199 | +0.96% | 2만 |
|---|
| 2026.03.11 | ₩4,159 | ₩4,346 | ₩4,132 | ₩4,159 | 0.00% | 1.3만 |
|---|
| 2026.03.10 | ₩4,239 | ₩4,373 | ₩4,025 | ₩4,132 | -2.52% | 1.7만 |
|---|
| 2026.03.09 | ₩4,252 | ₩4,413 | ₩4,172 | ₩4,172 | -1.89% | 1.1만 |
|---|
| 2026.03.06 | ₩4,466 | ₩4,747 | ₩4,212 | ₩4,333 | -2.99% | 1.9만 |
|---|
| 2026.03.05 | ₩4,760 | ₩4,787 | ₩4,440 | ₩4,466 | -6.18% | 2만 |
|---|
| 2026.03.04 | ₩4,359 | ₩4,801 | ₩4,359 | ₩4,627 | +6.13% | 1.5만 |
|---|
| 2026.03.03 | ₩4,185 | ₩4,426 | ₩4,185 | ₩4,359 | +4.15% | 6.6천 |
|---|
| 2026.03.02 | ₩4,279 | ₩4,399 | ₩4,092 | ₩4,399 | +2.81% | 2.2만 |
|---|
| 2026.02.27 | ₩4,212 | ₩4,373 | ₩4,212 | ₩4,346 | +3.17% | 1.1만 |
|---|
| 2026.02.26 | ₩4,159 | ₩4,480 | ₩4,159 | ₩4,226 | +1.61% | 2.2만 |
|---|
| 2026.02.25 | ₩4,266 | ₩4,453 | ₩4,145 | ₩4,226 | -0.94% | 3.6만 |
|---|
| 2026.02.24 | ₩4,426 | ₩4,453 | ₩4,199 | ₩4,199 | -5.14% | 2.4만 |
|---|
| 2026.02.23 | ₩4,560 | ₩4,560 | ₩4,212 | ₩4,266 | -6.45% | 3만 |
|---|
| 2026.02.20 | ₩4,399 | ₩4,440 | ₩4,292 | ₩4,306 | -2.13% | 1.3만 |
|---|
| 2026.02.19 | ₩4,292 | ₩4,480 | ₩4,199 | ₩4,359 | +1.56% | 2.3만 |
|---|
| 2026.02.18 | ₩4,292 | ₩4,453 | ₩4,292 | ₩4,306 | +0.31% | 1.3만 |
|---|
| 2026.02.17 | ₩4,346 | ₩4,520 | ₩4,279 | ₩4,346 | 0.00% | 3.3만 |
|---|
| 2026.02.13 | ₩4,546 | ₩4,587 | ₩4,292 | ₩4,346 | -4.41% | 1.7만 |
|---|
| 2026.02.12 | ₩4,573 | ₩4,734 | ₩4,346 | ₩4,373 | -4.39% | 2.5만 |
|---|
| 2026.02.11 | ₩4,667 | ₩4,801 | ₩4,359 | ₩4,573 | -2.01% | 5.1만 |
|---|
| 2026.02.10 | ₩4,573 | ₩4,841 | ₩4,520 | ₩4,627 | +1.17% | 6만 |
|---|
| 2026.02.09 | ₩4,506 | ₩4,694 | ₩4,319 | ₩4,333 | -3.86% | 3만 |
|---|
| 2026.02.06 | ₩4,052 | ₩4,493 | ₩4,052 | ₩4,373 | +7.92% | 7.3만 |
|---|
| 2026.02.05 | ₩4,185 | ₩4,292 | ₩4,092 | ₩4,105 | -1.92% | 4.7만 |
|---|
| 2026.02.04 | ₩4,292 | ₩4,292 | ₩4,078 | ₩4,172 | -2.80% | 3.5만 |
|---|
| 2026.02.03 | ₩4,252 | ₩4,413 | ₩4,078 | ₩4,252 | 0.00% | 7.1만 |
|---|
| 2026.02.02 | ₩4,453 | ₩4,493 | ₩4,226 | ₩4,252 | -4.50% | 4.8만 |
|---|
| 2026.01.30 | ₩4,399 | ₩4,653 | ₩4,399 | ₩4,440 | +0.91% | 2.1만 |
|---|
| 2026.01.29 | ₩4,546 | ₩4,667 | ₩4,386 | ₩4,426 | -2.65% | 2.5만 |
|---|
| 2026.01.28 | ₩4,787 | ₩4,841 | ₩4,546 | ₩4,546 | -5.03% | 3.2만 |
|---|
| 2026.01.27 | ₩4,921 | ₩5,202 | ₩4,814 | ₩4,867 | -1.09% | 3.2만 |
|---|
| 2026.01.26 | ₩4,934 | ₩5,081 | ₩4,801 | ₩4,974 | +0.81% | 3.3만 |
|---|
| 2026.01.23 | ₩4,854 | ₩4,961 | ₩4,680 | ₩4,854 | 0.00% | 1.5만 |
|---|
| 2026.01.22 | ₩4,680 | ₩5,041 | ₩4,680 | ₩4,707 | +0.57% | 2.7만 |
|---|
| 2026.01.21 | ₩4,613 | ₩4,734 | ₩4,573 | ₩4,653 | +0.87% | 2.5만 |
|---|
| 2026.01.20 | ₩4,680 | ₩4,760 | ₩4,533 | ₩4,627 | -1.14% | 2.1만 |
|---|
| 2026.01.16 | ₩4,680 | ₩4,814 | ₩4,546 | ₩4,774 | +2.00% | 4.1만 |
|---|
| 2026.01.15 | ₩4,787 | ₩4,854 | ₩4,520 | ₩4,640 | -3.07% | 6.5만 |
|---|
| 2026.01.14 | ₩4,988 | ₩5,188 | ₩4,760 | ₩4,881 | -2.14% | 9.3만 |
|---|
| 2026.01.13 | ₩4,801 | ₩5,081 | ₩4,694 | ₩5,081 | +5.85% | 8.1만 |
|---|
| 2026.01.12 | ₩4,961 | ₩5,121 | ₩4,747 | ₩4,760 | -4.04% | 4.6만 |
|---|
| 2026.01.09 | ₩5,202 | ₩5,335 | ₩4,921 | ₩4,934 | -5.14% | 4.4만 |
|---|
| 2026.01.08 | ₩5,148 | ₩5,335 | ₩5,108 | ₩5,162 | +0.26% | 3.6만 |
|---|
| 2026.01.07 | ₩5,309 | ₩5,402 | ₩5,108 | ₩5,242 | -1.26% | 3.7만 |
|---|
| 2026.01.06 | ₩5,255 | ₩5,536 | ₩5,135 | ₩5,282 | +0.51% | 6.6만 |
|---|
| 2026.01.05 | ₩5,349 | ₩5,616 | ₩5,215 | ₩5,282 | -1.25% | 7.5만 |
|---|
| 2026.01.02 | ₩5,095 | ₩5,349 | ₩5,028 | ₩5,282 | +3.67% | 8.4만 |
|---|
| 2025.12.31 | ₩4,640 | ₩5,121 | ₩4,627 | ₩5,095 | +9.80% | 10만 |
|---|
| 2025.12.30 | ₩4,680 | ₩4,881 | ₩4,333 | ₩4,653 | -0.57% | 23.2만 |
|---|
| 2025.12.29 | ₩4,172 | ₩5,349 | ₩3,998 | ₩4,854 | +16.35% | 30만 |
|---|
| 2025.12.26 | ₩4,386 | ₩4,680 | ₩4,212 | ₩4,212 | -3.96% | 6.6만 |
|---|
| 2025.12.24 | ₩4,814 | ₩4,961 | ₩4,199 | ₩4,426 | -8.06% | 8.8만 |
|---|
| 2025.12.23 | ₩4,948 | ₩4,988 | ₩4,747 | ₩4,801 | -2.97% | 2.7만 |
|---|
| 2025.12.22 | ₩5,081 | ₩5,135 | ₩4,921 | ₩4,988 | -1.84% | 4.6만 |
|---|
| 2025.12.19 | ₩5,175 | ₩5,202 | ₩5,015 | ₩5,015 | -3.10% | 4만 |
|---|
| 2025.12.18 | ₩5,121 | ₩5,282 | ₩5,068 | ₩5,068 | -1.04% | 3.2만 |
|---|
| 2025.12.17 | ₩5,121 | ₩5,349 | ₩5,121 | ₩5,175 | +1.04% | 1.6만 |
|---|
| 2025.12.16 | ₩5,335 | ₩5,335 | ₩5,081 | ₩5,188 | -2.76% | 2.6만 |
|---|
| 2025.12.15 | ₩5,616 | ₩5,616 | ₩5,309 | ₩5,309 | -5.48% | 7.6만 |
|---|
| 2025.12.12 | ₩5,523 | ₩5,683 | ₩5,509 | ₩5,549 | +0.48% | 2.5만 |
|---|
| 2025.12.11 | ₩5,670 | ₩5,723 | ₩5,483 | ₩5,523 | -2.59% | 2.9만 |
|---|
| 2025.12.10 | ₩5,255 | ₩5,817 | ₩5,215 | ₩5,589 | +6.36% | 11.9만 |
|---|
| 2025.12.09 | ₩5,175 | ₩5,349 | ₩5,148 | ₩5,309 | +2.58% | 2.5만 |
|---|
| 2025.12.08 | ₩5,215 | ₩5,362 | ₩5,121 | ₩5,215 | 0.00% | 3.5만 |
|---|
| 2025.12.05 | ₩5,335 | ₩5,469 | ₩5,215 | ₩5,215 | -2.26% | 1.1만 |
|---|
| 2025.12.04 | ₩5,215 | ₩5,456 | ₩5,215 | ₩5,349 | +2.56% | 5.9만 |
|---|
| 2025.12.03 | ₩5,215 | ₩5,349 | ₩5,215 | ₩5,295 | +1.54% | 1.2만 |
|---|
| 2025.12.02 | ₩5,269 | ₩5,349 | ₩5,175 | ₩5,228 | -0.76% | 3.5만 |
|---|
| 2025.12.01 | ₩5,456 | ₩5,469 | ₩5,242 | ₩5,255 | -3.68% | 1.7만 |
|---|
| 2025.11.28 | ₩5,215 | ₩5,509 | ₩5,215 | ₩5,509 | +5.64% | 2.3만 |
|---|
| 2025.11.26 | ₩5,175 | ₩5,309 | ₩5,041 | ₩5,162 | -0.26% | 3.7만 |
|---|
| 2025.11.25 | ₩4,974 | ₩5,202 | ₩4,881 | ₩5,081 | +2.15% | 1.1만 |
|---|
| 2025.11.24 | ₩4,881 | ₩5,175 | ₩4,881 | ₩5,015 | +2.74% | 1.4만 |
|---|
| 2025.11.21 | ₩4,974 | ₩5,068 | ₩4,760 | ₩4,867 | -2.15% | 3.5만 |
|---|
| 2025.11.20 | ₩5,108 | ₩5,349 | ₩4,881 | ₩4,934 | -3.40% | 2.9만 |
|---|
| 2025.11.19 | ₩5,456 | ₩5,469 | ₩5,028 | ₩5,055 | -7.35% | 3.9만 |
|---|
| 2025.11.18 | ₩5,162 | ₩5,549 | ₩5,135 | ₩5,469 | +5.96% | 2.9만 |
|---|
| 2025.11.17 | ₩5,603 | ₩5,630 | ₩5,162 | ₩5,335 | -4.77% | 4.1만 |
|---|
| 2025.11.14 | ₩5,228 | ₩5,857 | ₩5,228 | ₩5,643 | +7.93% | 4.8만 |
|---|
| 2025.11.13 | ₩5,175 | ₩5,737 | ₩5,162 | ₩5,563 | +7.49% | 9.3만 |
|---|
| 2025.11.12 | ₩5,135 | ₩5,402 | ₩5,108 | ₩5,282 | +2.86% | 3.5만 |
|---|
| 2025.11.11 | ₩5,001 | ₩5,255 | ₩4,867 | ₩5,148 | +2.94% | 5.6만 |
|---|
| 2025.11.10 | ₩5,442 | ₩5,683 | ₩4,948 | ₩5,015 | -7.86% | 13.2만 |
|---|
| 2025.11.07 | ₩5,322 | ₩5,416 | ₩5,175 | ₩5,349 | +0.50% | 5.5만 |
|---|
| 2025.11.06 | ₩5,416 | ₩5,416 | ₩5,215 | ₩5,295 | -2.22% | 3.7만 |
|---|
| 2025.11.05 | ₩5,242 | ₩5,389 | ₩5,215 | ₩5,349 | +2.04% | 5.9만 |
|---|
| 2025.11.04 | ₩5,603 | ₩5,603 | ₩5,135 | ₩5,162 | -7.88% | 20.1만 |
|---|
| 2025.11.03 | ₩6,151 | ₩6,151 | ₩5,790 | ₩5,870 | -4.57% | 3.4만 |
|---|
| 2025.10.31 | ₩6,098 | ₩6,245 | ₩6,031 | ₩6,084 | -0.22% | 3.8만 |
|---|
| 2025.10.30 | ₩6,231 | ₩6,405 | ₩5,937 | ₩6,004 | -3.65% | 5.6만 |
|---|
| 2025.10.29 | ₩6,285 | ₩6,419 | ₩5,951 | ₩6,098 | -2.98% | 5.3만 |
|---|
| 2025.10.28 | ₩6,378 | ₩6,552 | ₩6,151 | ₩6,285 | -1.47% | 5.1만 |
|---|
| 2025.10.27 | ₩6,499 | ₩6,539 | ₩6,164 | ₩6,312 | -2.88% | 4.2만 |
|---|
| 2025.10.24 | ₩6,566 | ₩6,592 | ₩6,378 | ₩6,485 | -1.22% | 5.2만 |
|---|
| 2025.10.23 | ₩6,419 | ₩6,726 | ₩6,298 | ₩6,566 | +2.29% | 6.6만 |
|---|
| 2025.10.22 | ₩6,726 | ₩6,820 | ₩6,231 | ₩6,285 | -6.56% | 9만 |
|---|
| 2025.10.21 | ₩6,713 | ₩6,953 | ₩6,606 | ₩6,766 | +0.80% | 11만 |
|---|
| 2025.10.20 | ₩6,806 | ₩6,927 | ₩6,445 | ₩6,713 | -1.38% | 10만 |
|---|
| 2025.10.17 | ₩6,820 | ₩7,020 | ₩6,499 | ₩6,806 | -0.20% | 8만 |
|---|
| 2025.10.16 | ₩6,566 | ₩7,074 | ₩6,566 | ₩6,766 | +3.05% | 10만 |
|---|
| 2025.10.15 | ₩6,833 | ₩6,873 | ₩6,151 | ₩6,419 | -6.07% | 20.7만 |
|---|
| 2025.10.14 | ₩6,713 | ₩6,887 | ₩6,686 | ₩6,820 | +1.59% | 17만 |
|---|
| 2025.10.13 | ₩6,860 | ₩6,860 | ₩6,566 | ₩6,713 | -2.14% | 6.3만 |
|---|
| 2025.10.10 | ₩7,060 | ₩7,208 | ₩6,686 | ₩6,766 | -4.17% | 9만 |
|---|