시장 데이터를 불러오는 중
전체 종목
Imperial Petroleum Inc. - Common Shares 과거 주가
Imperial Petroleum Inc. - Common Shares · IMPP · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Imperial Petroleum Inc. - Common Shares · IMPP · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,322 | ₩7,375 | ₩7,174 | ₩7,268 | -0.73% | 39.2만 |
| 2026.10.08 | ₩7,188 | ₩7,375 | ₩7,107 | ₩7,295 | +1.49% | 34.2만 |
| 2026.10.07 | ₩7,013 | ₩7,214 | ₩7,000 | ₩7,121 | +1.53% | 39.9만 |
| 2026.10.06 | ₩7,107 | ₩7,107 | ₩6,893 | ₩6,973 | -1.89% | 38.3만 |
| 2026.10.05 | ₩7,174 | ₩7,198 | ₩6,899 | ₩7,067 | -1.50% | 68.2만 |
| 2026.10.02 | ₩7,040 | ₩7,295 | ₩6,933 | ₩7,214 | +2.48% | 26만 |
| 2026.10.01 | ₩6,879 | ₩7,094 | ₩6,785 | ₩7,067 | +2.73% | 56.3만 |
| 2026.09.30 | ₩6,812 | ₩6,886 | ₩6,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,852 |
| +0.59% |
| 53.1만 |
| 2026.09.29 | ₩6,665 | ₩6,812 | ₩6,557 | ₩6,712 | +0.70% | 46.1만 |
|---|
| 2026.09.28 | ₩6,826 | ₩6,973 | ₩6,665 | ₩6,691 | -1.96% | 55.2만 |
|---|
| 2026.09.25 | ₩6,785 | ₩6,839 | ₩6,678 | ₩6,799 | +0.20% | 52.7만 |
|---|
| 2026.09.24 | ₩7,147 | ₩7,169 | ₩6,812 | ₩6,826 | -4.50% | 51.4만 |
|---|
| 2026.09.23 | ₩7,241 | ₩7,255 | ₩7,013 | ₩7,107 | -1.85% | 44.5만 |
|---|
| 2026.09.22 | ₩7,577 | ₩7,577 | ₩7,221 | ₩7,282 | -3.89% | 53.2만 |
|---|
| 2026.09.21 | ₩7,550 | ₩7,731 | ₩7,416 | ₩7,590 | +0.53% | 63.8만 |
|---|
| 2026.09.18 | ₩7,778 | ₩7,778 | ₩7,550 | ₩7,590 | -2.41% | 27.7만 |
|---|
| 2026.09.17 | ₩7,724 | ₩7,855 | ₩7,657 | ₩7,764 | +0.52% | 27.3만 |
|---|
| 2026.09.16 | ₩7,724 | ₩8,049 | ₩7,630 | ₩7,778 | +0.69% | 59.3만 |
|---|
| 2026.09.15 | ₩7,979 | ₩7,979 | ₩7,630 | ₩7,731 | -3.11% | 47.5만 |
|---|
| 2026.09.14 | ₩7,992 | ₩8,032 | ₩7,791 | ₩7,979 | -0.17% | 133.5만 |
|---|
| 2026.09.11 | ₩7,590 | ₩7,872 | ₩7,536 | ₩7,764 | +2.30% | 107.7만 |
|---|
| 2026.09.10 | ₩7,067 | ₩7,577 | ₩6,899 | ₩7,516 | +6.36% | 126.9만 |
|---|
| 2026.09.09 | ₩7,228 | ₩7,268 | ₩7,054 | ₩7,188 | -0.56% | 37.2만 |
|---|
| 2026.09.08 | ₩7,147 | ₩7,201 | ₩6,785 | ₩7,147 | 0.00% | 56.2만 |
|---|
| 2026.09.04 | ₩7,107 | ₩7,255 | ₩6,987 | ₩7,094 | -0.19% | 29만 |
|---|
| 2026.09.03 | ₩7,201 | ₩7,255 | ₩7,013 | ₩7,067 | -1.86% | 16.5만 |
|---|
| 2026.09.02 | ₩7,268 | ₩7,322 | ₩7,040 | ₩7,121 | -2.03% | 30.6만 |
|---|
| 2026.09.01 | ₩7,080 | ₩7,389 | ₩6,945 | ₩7,322 | +3.41% | 46.6만 |
|---|
| 2026.08.31 | ₩7,027 | ₩7,094 | ₩6,839 | ₩7,040 | +0.19% | 51.5만 |
|---|
| 2026.08.28 | ₩6,826 | ₩7,040 | ₩6,799 | ₩6,960 | +1.96% | 46.7만 |
|---|
| 2026.08.27 | ₩6,544 | ₩6,839 | ₩6,517 | ₩6,785 | +3.69% | 35.3만 |
|---|
| 2026.08.26 | ₩6,839 | ₩6,839 | ₩6,423 | ₩6,504 | -4.90% | 52.2만 |
|---|
| 2026.08.25 | ₩7,054 | ₩7,080 | ₩6,785 | ₩6,839 | -3.04% | 36.4만 |
|---|
| 2026.08.24 | ₩7,027 | ₩7,121 | ₩6,906 | ₩7,094 | +0.95% | 39.7만 |
|---|
| 2026.08.21 | ₩6,906 | ₩7,201 | ₩6,906 | ₩6,973 | +0.97% | 44만 |
|---|
| 2026.08.20 | ₩6,745 | ₩6,919 | ₩6,718 | ₩6,826 | +1.19% | 38.5만 |
|---|
| 2026.08.19 | ₩6,839 | ₩6,879 | ₩6,651 | ₩6,705 | -1.96% | 33.5만 |
|---|
| 2026.08.18 | ₩6,678 | ₩6,839 | ₩6,584 | ₩6,772 | +1.41% | 33.9만 |
|---|
| 2026.08.17 | ₩6,517 | ₩6,866 | ₩6,457 | ₩6,665 | +2.26% | 51.9만 |
|---|
| 2026.08.14 | ₩6,276 | ₩6,497 | ₩6,182 | ₩6,423 | +2.35% | 33만 |
|---|
| 2026.08.13 | ₩6,021 | ₩6,273 | ₩6,008 | ₩6,236 | +3.56% | 38.4만 |
|---|
| 2026.08.12 | ₩6,075 | ₩6,182 | ₩5,977 | ₩6,075 | 0.00% | 28.5만 |
|---|
| 2026.08.11 | ₩6,182 | ₩6,256 | ₩6,075 | ₩6,075 | -1.74% | 28.6만 |
|---|
| 2026.08.10 | ₩6,182 | ₩6,336 | ₩6,115 | ₩6,236 | +0.87% | 30.5만 |
|---|
| 2026.08.07 | ₩6,209 | ₩6,262 | ₩6,048 | ₩6,182 | -0.43% | 42.2만 |
|---|
| 2026.08.06 | ₩6,329 | ₩6,383 | ₩6,169 | ₩6,236 | -1.48% | 19.9만 |
|---|
| 2026.08.05 | ₩6,155 | ₩6,396 | ₩6,115 | ₩6,209 | +0.87% | 40.6만 |
|---|
| 2026.08.04 | ₩6,249 | ₩6,309 | ₩6,155 | ₩6,182 | -1.07% | 12.9만 |
|---|
| 2026.08.03 | ₩6,195 | ₩6,383 | ₩6,061 | ₩6,343 | +2.38% | 39.6만 |
|---|
| 2026.07.31 | ₩6,276 | ₩6,410 | ₩6,209 | ₩6,303 | +0.43% | 22.8만 |
|---|
| 2026.07.30 | ₩6,370 | ₩6,411 | ₩6,249 | ₩6,276 | -1.47% | 16.1만 |
|---|
| 2026.07.29 | ₩6,316 | ₩6,450 | ₩6,262 | ₩6,289 | -0.42% | 14.5만 |
|---|
| 2026.07.28 | ₩6,490 | ₩6,528 | ₩6,269 | ₩6,289 | -3.10% | 18.5만 |
|---|
| 2026.07.27 | ₩6,410 | ₩6,571 | ₩6,316 | ₩6,450 | +0.63% | 23.8만 |
|---|
| 2026.07.24 | ₩6,584 | ₩6,638 | ₩6,370 | ₩6,383 | -3.05% | 15.7만 |
|---|
| 2026.07.23 | ₩6,464 | ₩6,598 | ₩6,343 | ₩6,517 | +0.83% | 21.8만 |
|---|
| 2026.07.22 | ₩6,370 | ₩6,571 | ₩6,370 | ₩6,450 | +1.26% | 16.2만 |
|---|
| 2026.07.21 | ₩6,182 | ₩6,383 | ₩5,970 | ₩6,363 | +2.93% | 15.5만 |
|---|
| 2026.07.20 | ₩6,209 | ₩6,370 | ₩6,115 | ₩6,182 | -0.43% | 36.8만 |
|---|
| 2026.07.17 | ₩6,356 | ₩6,356 | ₩6,209 | ₩6,276 | -1.27% | 12만 |
|---|
| 2026.07.16 | ₩6,531 | ₩6,591 | ₩6,370 | ₩6,370 | -2.46% | 12.9만 |
|---|
| 2026.07.15 | ₩6,691 | ₩6,792 | ₩6,437 | ₩6,584 | -1.60% | 15.3만 |
|---|
| 2026.07.14 | ₩6,611 | ₩6,759 | ₩6,557 | ₩6,624 | +0.20% | 13.6만 |
|---|
| 2026.07.13 | ₩6,691 | ₩6,839 | ₩6,551 | ₩6,557 | -2.00% | 25.1만 |
|---|
| 2026.07.10 | ₩6,624 | ₩6,705 | ₩6,532 | ₩6,658 | +0.51% | 21만 |
|---|
| 2026.07.09 | ₩6,745 | ₩6,745 | ₩6,410 | ₩6,557 | -2.78% | 30.1만 |
|---|
| 2026.07.08 | ₩6,638 | ₩6,799 | ₩6,584 | ₩6,799 | +2.42% | 23.6만 |
|---|
| 2026.07.07 | ₩6,584 | ₩6,618 | ₩6,510 | ₩6,531 | -0.81% | 23.3만 |
|---|
| 2026.07.06 | ₩6,396 | ₩6,557 | ₩6,269 | ₩6,517 | +1.89% | 17.5만 |
|---|
| 2026.07.02 | ₩6,303 | ₩6,608 | ₩6,303 | ₩6,383 | +1.28% | 27.6만 |
|---|
| 2026.07.01 | ₩6,182 | ₩6,396 | ₩6,182 | ₩6,209 | +0.43% | 16.7만 |
|---|
| 2026.06.30 | ₩6,356 | ₩6,490 | ₩6,128 | ₩6,182 | -2.74% | 37만 |
|---|
| 2026.06.29 | ₩6,571 | ₩6,667 | ₩6,376 | ₩6,396 | -2.65% | 29만 |
|---|
| 2026.06.26 | ₩6,517 | ₩6,637 | ₩6,396 | ₩6,517 | 0.00% | 34만 |
|---|
| 2026.06.25 | ₩6,611 | ₩6,732 | ₩6,437 | ₩6,544 | -1.01% | 38.4만 |
|---|
| 2026.06.24 | ₩6,732 | ₩6,779 | ₩6,584 | ₩6,611 | -1.79% | 32.3만 |
|---|
| 2026.06.23 | ₩6,584 | ₩6,839 | ₩6,537 | ₩6,799 | +3.26% | 38.4만 |
|---|
| 2026.06.22 | ₩6,544 | ₩6,665 | ₩6,477 | ₩6,638 | +1.43% | 38.1만 |
|---|
| 2026.06.18 | ₩6,544 | ₩6,611 | ₩6,383 | ₩6,557 | +0.20% | 40.3만 |
|---|
| 2026.06.17 | ₩6,799 | ₩6,879 | ₩6,531 | ₩6,624 | -2.56% | 44.1만 |
|---|
| 2026.06.16 | ₩6,759 | ₩6,899 | ₩6,705 | ₩6,812 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩6,973 | ₩7,000 | ₩6,665 | ₩6,785 | -2.69% | 66.1만 |
|---|
| 2026.06.12 | ₩7,067 | ₩7,214 | ₩6,966 | ₩7,040 | -0.38% | 35.2만 |
|---|
| 2026.06.11 | ₩7,161 | ₩7,335 | ₩7,067 | ₩7,080 | -1.12% | 34.1만 |
|---|
| 2026.06.10 | ₩7,027 | ₩7,288 | ₩6,974 | ₩7,080 | +0.76% | 41.8만 |
|---|
| 2026.06.09 | ₩7,013 | ₩7,067 | ₩6,852 | ₩6,946 | -0.96% | 35.4만 |
|---|
| 2026.06.08 | ₩6,759 | ₩7,013 | ₩6,759 | ₩7,013 | +3.77% | 35.6만 |
|---|
| 2026.06.05 | ₩6,839 | ₩6,883 | ₩6,624 | ₩6,665 | -2.55% | 43.2만 |
|---|
| 2026.06.04 | ₩6,852 | ₩7,013 | ₩6,852 | ₩6,919 | +0.98% | 21만 |
|---|
| 2026.06.03 | ₩6,987 | ₩7,087 | ₩6,919 | ₩6,933 | -0.77% | 52만 |
|---|
| 2026.06.02 | ₩7,094 | ₩7,134 | ₩6,906 | ₩7,027 | -0.95% | 35.1만 |
|---|
| 2026.06.01 | ₩6,906 | ₩7,172 | ₩6,840 | ₩7,054 | +2.14% | 69.3만 |
|---|
| 2026.05.29 | ₩7,161 | ₩7,161 | ₩6,812 | ₩6,852 | -4.31% | 52.2만 |
|---|
| 2026.05.28 | ₩7,389 | ₩7,442 | ₩7,040 | ₩7,161 | -3.09% | 72.8만 |
|---|
| 2026.05.27 | ₩7,416 | ₩7,483 | ₩7,174 | ₩7,295 | -1.63% | 59.5만 |
|---|
| 2026.05.26 | ₩7,362 | ₩7,697 | ₩7,241 | ₩7,429 | +0.91% | 175.6만 |
|---|
| 2026.05.22 | ₩7,228 | ₩7,617 | ₩6,785 | ₩7,617 | +5.38% | 187.8만 |
|---|
| 2026.05.21 | ₩6,839 | ₩6,966 | ₩6,694 | ₩6,879 | +0.59% | 49.7만 |
|---|
| 2026.05.20 | ₩6,651 | ₩6,886 | ₩6,611 | ₩6,785 | +2.02% | 56.8만 |
|---|
| 2026.05.19 | ₩6,839 | ₩6,839 | ₩6,584 | ₩6,638 | -2.94% | 29만 |
|---|
| 2026.05.18 | ₩6,531 | ₩6,839 | ₩6,410 | ₩6,826 | +4.52% | 44.8만 |
|---|
| 2026.05.15 | ₩6,477 | ₩6,598 | ₩6,396 | ₩6,477 | 0.00% | 26.2만 |
|---|
| 2026.05.14 | ₩6,624 | ₩6,691 | ₩6,477 | ₩6,504 | -1.82% | 45.5만 |
|---|
| 2026.05.13 | ₩6,960 | ₩6,973 | ₩6,624 | ₩6,624 | -4.82% | 34.9만 |
|---|
| 2026.05.12 | ₩6,772 | ₩7,067 | ₩6,667 | ₩6,973 | +2.97% | 69.7만 |
|---|
| 2026.05.11 | ₩6,718 | ₩6,893 | ₩6,591 | ₩6,812 | +1.40% | 59.3만 |
|---|
| 2026.05.08 | ₩6,598 | ₩6,799 | ₩6,557 | ₩6,718 | +1.83% | 44.5만 |
|---|
| 2026.05.07 | ₩6,316 | ₩6,645 | ₩6,289 | ₩6,584 | +4.25% | 43.9만 |
|---|
| 2026.05.06 | ₩6,705 | ₩6,705 | ₩6,390 | ₩6,450 | -3.80% | 69.4만 |
|---|
| 2026.05.05 | ₩6,759 | ₩6,852 | ₩6,624 | ₩6,852 | +1.39% | 51만 |
|---|
| 2026.05.04 | ₩6,624 | ₩6,832 | ₩6,571 | ₩6,759 | +2.02% | 59.9만 |
|---|
| 2026.05.01 | ₩6,785 | ₩6,799 | ₩6,497 | ₩6,571 | -3.16% | 65.7만 |
|---|
| 2026.04.30 | ₩6,611 | ₩6,792 | ₩6,356 | ₩6,785 | +2.64% | 148.4만 |
|---|
| 2026.04.29 | ₩6,477 | ₩6,702 | ₩6,383 | ₩6,624 | +2.28% | 98.8만 |
|---|
| 2026.04.28 | ₩6,195 | ₩6,510 | ₩6,135 | ₩6,450 | +4.11% | 70.3만 |
|---|
| 2026.04.27 | ₩6,209 | ₩6,303 | ₩6,075 | ₩6,169 | -0.65% | 30만 |
|---|
| 2026.04.24 | ₩6,008 | ₩6,262 | ₩5,914 | ₩6,222 | +3.57% | 52.1만 |
|---|
| 2026.04.23 | ₩5,900 | ₩6,055 | ₩5,800 | ₩6,034 | +2.27% | 55.3만 |
|---|
| 2026.04.22 | ₩5,753 | ₩5,887 | ₩5,666 | ₩5,887 | +2.33% | 45.8만 |
|---|
| 2026.04.21 | ₩5,699 | ₩5,773 | ₩5,659 | ₩5,713 | +0.24% | 47.3만 |
|---|
| 2026.04.20 | ₩5,713 | ₩5,806 | ₩5,498 | ₩5,659 | -0.94% | 41.9만 |
|---|
| 2026.04.17 | ₩5,873 | ₩5,954 | ₩5,672 | ₩5,699 | -2.97% | 60.8만 |
|---|
| 2026.04.16 | ₩5,739 | ₩5,873 | ₩5,713 | ₩5,860 | +2.10% | 38만 |
|---|
| 2026.04.15 | ₩5,713 | ₩5,820 | ₩5,686 | ₩5,766 | +0.94% | 52.1만 |
|---|
| 2026.04.14 | ₩5,766 | ₩5,887 | ₩5,679 | ₩5,726 | -0.70% | 54만 |
|---|
| 2026.04.13 | ₩5,739 | ₩5,927 | ₩5,699 | ₩5,860 | +2.10% | 50.7만 |
|---|
| 2026.04.10 | ₩5,766 | ₩5,766 | ₩5,619 | ₩5,699 | -1.16% | 37.9만 |
|---|
| 2026.04.09 | ₩5,847 | ₩5,886 | ₩5,686 | ₩5,753 | -1.61% | 46.1만 |
|---|
| 2026.04.08 | ₩5,672 | ₩5,847 | ₩5,444 | ₩5,766 | +1.65% | 82.2만 |
|---|
| 2026.04.07 | ₩5,914 | ₩5,954 | ₩5,706 | ₩5,753 | -2.72% | 54.7만 |
|---|
| 2026.04.06 | ₩6,008 | ₩6,236 | ₩5,820 | ₩5,927 | -1.34% | 59.3만 |
|---|
| 2026.04.02 | ₩5,726 | ₩6,088 | ₩5,578 | ₩6,048 | +5.62% | 62만 |
|---|
| 2026.04.01 | ₩5,659 | ₩5,833 | ₩5,646 | ₩5,780 | +2.13% | 50만 |
|---|
| 2026.03.31 | ₩5,887 | ₩5,989 | ₩5,659 | ₩5,739 | -2.51% | 83.9만 |
|---|
| 2026.03.30 | ₩5,961 | ₩6,088 | ₩5,860 | ₩5,900 | -1.01% | 64.7만 |
|---|
| 2026.03.27 | ₩5,994 | ₩6,115 | ₩5,900 | ₩6,088 | +1.57% | 46.3만 |
|---|
| 2026.03.26 | ₩5,900 | ₩6,068 | ₩5,806 | ₩5,941 | +0.68% | 53.6만 |
|---|
| 2026.03.25 | ₩6,028 | ₩6,061 | ₩5,800 | ₩5,927 | -1.67% | 51.1만 |
|---|
| 2026.03.24 | ₩5,981 | ₩6,075 | ₩5,833 | ₩6,021 | +0.67% | 73.4만 |
|---|
| 2026.03.23 | ₩5,766 | ₩6,061 | ₩5,525 | ₩5,981 | +3.72% | 78.7만 |
|---|
| 2026.03.20 | ₩6,155 | ₩6,187 | ₩5,806 | ₩5,847 | -5.01% | 57.3만 |
|---|
| 2026.03.19 | ₩6,155 | ₩6,289 | ₩6,034 | ₩6,142 | -0.22% | 44.8만 |
|---|
| 2026.03.18 | ₩6,128 | ₩6,215 | ₩5,793 | ₩6,182 | +0.88% | 93.6만 |
|---|
| 2026.03.17 | ₩6,276 | ₩6,430 | ₩6,169 | ₩6,249 | -0.43% | 54.5만 |
|---|
| 2026.03.16 | ₩6,169 | ₩6,464 | ₩6,142 | ₩6,262 | +1.52% | 58.3만 |
|---|
| 2026.03.13 | ₩6,249 | ₩6,249 | ₩5,981 | ₩6,195 | -0.86% | 67.2만 |
|---|
| 2026.03.12 | ₩6,376 | ₩6,423 | ₩6,182 | ₩6,249 | -2.00% | 46.2만 |
|---|
| 2026.03.11 | ₩5,994 | ₩6,450 | ₩5,873 | ₩6,437 | +7.38% | 88.5만 |
|---|
| 2026.03.10 | ₩6,238 | ₩6,323 | ₩6,008 | ₩6,075 | -2.62% | 121.1만 |
|---|
| 2026.03.09 | ₩6,115 | ₩6,624 | ₩5,699 | ₩6,477 | +5.92% | 227.9만 |
|---|
| 2026.03.06 | ₩5,873 | ₩6,356 | ₩5,632 | ₩6,075 | +3.42% | 315.1만 |
|---|
| 2026.03.05 | ₩5,485 | ₩5,699 | ₩5,310 | ₩5,599 | +2.08% | 75.9만 |
|---|
| 2026.03.04 | ₩5,485 | ₩5,646 | ₩5,203 | ₩5,552 | +1.22% | 85만 |
|---|
| 2026.03.03 | ₩5,900 | ₩5,900 | ₩5,458 | ₩5,498 | -6.82% | 174.7만 |
|---|
| 2026.03.02 | ₩6,189 | ₩6,571 | ₩5,739 | ₩5,900 | -4.66% | 224.8만 |
|---|
| 2026.02.27 | ₩5,739 | ₩5,753 | ₩5,592 | ₩5,699 | -0.70% | 30.8만 |
|---|
| 2026.02.26 | ₩5,511 | ₩5,753 | ₩5,310 | ₩5,739 | +4.14% | 49.9만 |
|---|
| 2026.02.25 | ₩5,766 | ₩5,766 | ₩5,418 | ₩5,511 | -4.42% | 34.8만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,833 | ₩5,230 | ₩5,766 | +8.86% | 102.3만 |
|---|
| 2026.02.23 | ₩5,270 | ₩5,404 | ₩5,203 | ₩5,297 | +0.51% | 36만 |
|---|
| 2026.02.20 | ₩5,230 | ₩5,337 | ₩5,055 | ₩5,324 | +1.79% | 37.9만 |
|---|
| 2026.02.19 | ₩5,055 | ₩5,317 | ₩4,935 | ₩5,283 | +4.51% | 54.8만 |
|---|
| 2026.02.18 | ₩4,760 | ₩5,116 | ₩4,747 | ₩5,069 | +6.48% | 39.8만 |
|---|
| 2026.02.17 | ₩4,854 | ₩4,854 | ₩4,653 | ₩4,814 | -0.83% | 47.8만 |
|---|
| 2026.02.13 | ₩4,841 | ₩4,988 | ₩4,787 | ₩4,935 | +1.94% | 21.6만 |
|---|
| 2026.02.12 | ₩5,042 | ₩5,042 | ₩4,814 | ₩4,868 | -3.46% | 47.5만 |
|---|
| 2026.02.11 | ₩4,975 | ₩5,069 | ₩4,854 | ₩5,029 | +1.08% | 88.1만 |
|---|
| 2026.02.10 | ₩4,935 | ₩4,995 | ₩4,848 | ₩4,895 | -0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩4,720 | ₩5,324 | ₩4,720 | ₩4,935 | +4.55% | 204.1만 |
|---|
| 2026.02.06 | ₩4,224 | ₩4,553 | ₩4,224 | ₩4,465 | +5.71% | 37.4만 |
|---|
| 2026.02.05 | ₩4,398 | ₩4,436 | ₩4,237 | ₩4,318 | -1.83% | 44.4만 |
|---|
| 2026.02.04 | ₩4,626 | ₩4,626 | ₩4,358 | ₩4,452 | -3.77% | 69.2만 |
|---|
| 2026.02.03 | ₩4,667 | ₩4,727 | ₩4,600 | ₩4,680 | +0.29% | 42.7만 |
|---|
| 2026.02.02 | ₩4,734 | ₩4,814 | ₩4,640 | ₩4,693 | -0.85% | 46.4만 |
|---|
| 2026.01.30 | ₩4,640 | ₩4,787 | ₩4,586 | ₩4,734 | +2.02% | 75.4만 |
|---|
| 2026.01.29 | ₩4,801 | ₩4,814 | ₩4,606 | ₩4,640 | -3.35% | 71.5만 |
|---|
| 2026.01.28 | ₩4,693 | ₩4,747 | ₩4,559 | ₩4,707 | +0.29% | 63.8만 |
|---|
| 2026.01.27 | ₩4,479 | ₩4,667 | ₩4,465 | ₩4,653 | +3.89% | 106.6만 |
|---|
| 2026.01.26 | ₩4,573 | ₩4,734 | ₩4,331 | ₩4,492 | -1.76% | 238만 |
|---|
| 2026.01.23 | ₩4,814 | ₩4,928 | ₩4,714 | ₩4,828 | +0.28% | 57.9만 |
|---|
| 2026.01.22 | ₩4,908 | ₩4,921 | ₩4,787 | ₩4,841 | -1.37% | 46.6만 |
|---|
| 2026.01.21 | ₩4,975 | ₩5,055 | ₩4,767 | ₩4,881 | -1.89% | 48만 |
|---|
| 2026.01.20 | ₩5,029 | ₩5,055 | ₩4,767 | ₩4,975 | -1.07% | 75.7만 |
|---|
| 2026.01.16 | ₩5,216 | ₩5,257 | ₩4,962 | ₩4,962 | -4.88% | 41만 |
|---|
| 2026.01.15 | ₩5,324 | ₩5,324 | ₩5,096 | ₩5,203 | -2.27% | 41.7만 |
|---|
| 2026.01.14 | ₩5,364 | ₩5,498 | ₩5,257 | ₩5,337 | -0.50% | 93.6만 |
|---|
| 2026.01.13 | ₩5,163 | ₩5,324 | ₩5,163 | ₩5,203 | +0.78% | 40.2만 |
|---|
| 2026.01.12 | ₩5,022 | ₩5,297 | ₩4,948 | ₩5,123 | +2.00% | 57.7만 |
|---|
| 2026.01.09 | ₩5,055 | ₩5,096 | ₩4,991 | ₩5,055 | 0.00% | 34.5만 |
|---|
| 2026.01.08 | ₩5,029 | ₩5,163 | ₩4,948 | ₩5,029 | 0.00% | 57.9만 |
|---|
| 2026.01.07 | ₩5,042 | ₩5,055 | ₩4,870 | ₩5,002 | -0.80% | 44.7만 |
|---|
| 2026.01.06 | ₩5,082 | ₩5,203 | ₩4,975 | ₩5,055 | -0.53% | 71.4만 |
|---|
| 2026.01.05 | ₩4,962 | ₩5,055 | ₩4,841 | ₩5,015 | +1.08% | 69만 |
|---|
| 2026.01.02 | ₩4,975 | ₩5,055 | ₩4,774 | ₩4,895 | -1.62% | 40.1만 |
|---|
| 2025.12.31 | ₩4,828 | ₩4,921 | ₩4,794 | ₩4,854 | +0.56% | 30.3만 |
|---|
| 2025.12.30 | ₩4,814 | ₩4,895 | ₩4,693 | ₩4,828 | +0.28% | 49.8만 |
|---|
| 2025.12.29 | ₩4,895 | ₩4,948 | ₩4,801 | ₩4,868 | -0.55% | 64.1만 |
|---|
| 2025.12.26 | ₩5,029 | ₩5,082 | ₩4,858 | ₩4,988 | -0.80% | 68.9만 |
|---|
| 2025.12.24 | ₩5,055 | ₩5,149 | ₩4,962 | ₩5,042 | -0.27% | 29.8만 |
|---|
| 2025.12.23 | ₩5,096 | ₩5,136 | ₩4,962 | ₩5,082 | -0.26% | 46.2만 |
|---|
| 2025.12.22 | ₩5,123 | ₩5,310 | ₩5,002 | ₩5,149 | +0.52% | 73.4만 |
|---|
| 2025.12.19 | ₩4,948 | ₩5,190 | ₩4,921 | ₩5,136 | +3.79% | 95.5만 |
|---|
| 2025.12.18 | ₩5,324 | ₩5,377 | ₩5,069 | ₩5,096 | -4.28% | 88.5만 |
|---|
| 2025.12.17 | ₩5,418 | ₩5,471 | ₩5,283 | ₩5,351 | -1.24% | 81.9만 |
|---|
| 2025.12.16 | ₩5,511 | ₩5,639 | ₩5,324 | ₩5,351 | -2.92% | 58.8만 |
|---|
| 2025.12.15 | ₩5,659 | ₩5,659 | ₩5,444 | ₩5,511 | -2.61% | 60.1만 |
|---|
| 2025.12.12 | ₩5,632 | ₩6,021 | ₩5,471 | ₩5,659 | +0.48% | 167.8만 |
|---|
| 2025.12.11 | ₩5,900 | ₩5,914 | ₩5,418 | ₩5,713 | -3.18% | 130만 |
|---|
| 2025.12.10 | ₩6,356 | ₩6,356 | ₩5,753 | ₩6,008 | -5.49% | 115만 |
|---|
| 2025.12.09 | ₩6,249 | ₩6,450 | ₩6,236 | ₩6,437 | +3.00% | 63.8만 |
|---|
| 2025.12.08 | ₩6,128 | ₩6,425 | ₩6,101 | ₩6,249 | +1.97% | 83.7만 |
|---|
| 2025.12.05 | ₩6,142 | ₩6,303 | ₩6,034 | ₩6,128 | -0.22% | 55.8만 |
|---|
| 2025.12.04 | ₩5,907 | ₩6,289 | ₩5,820 | ₩6,169 | +4.43% | 108.1만 |
|---|
| 2025.12.03 | ₩5,632 | ₩5,938 | ₩5,625 | ₩5,806 | +3.10% | 85.6만 |
|---|
| 2025.12.02 | ₩6,008 | ₩6,088 | ₩5,391 | ₩5,605 | -6.70% | 244.1만 |
|---|
| 2025.12.01 | ₩6,289 | ₩6,423 | ₩5,981 | ₩6,142 | -2.35% | 220.1만 |
|---|
| 2025.11.28 | ₩7,268 | ₩7,282 | ₩6,061 | ₩6,289 | -13.47% | 370.9만 |
|---|
| 2025.11.26 | ₩8,502 | ₩8,502 | ₩7,872 | ₩8,046 | -5.36% | 101.7만 |
|---|
| 2025.11.25 | ₩8,649 | ₩8,703 | ₩7,965 | ₩8,395 | -2.95% | 85.7만 |
|---|
| 2025.11.24 | ₩8,220 | ₩8,698 | ₩7,838 | ₩8,515 | +3.59% | 95.4만 |
|---|
| 2025.11.21 | ₩7,737 | ₩7,898 | ₩7,295 | ₩7,603 | -1.73% | 49.3만 |
|---|
| 2025.11.20 | ₩8,596 | ₩8,810 | ₩7,697 | ₩7,764 | -9.67% | 109.4만 |
|---|
| 2025.11.19 | ₩8,274 | ₩8,502 | ₩8,113 | ₩8,421 | +1.78% | 49.7만 |
|---|
| 2025.11.18 | ₩8,126 | ₩8,582 | ₩8,006 | ₩8,354 | +2.81% | 76.6만 |
|---|
| 2025.11.17 | ₩8,019 | ₩8,193 | ₩7,858 | ₩8,180 | +2.01% | 51.1만 |
|---|
| 2025.11.14 | ₩7,751 | ₩7,965 | ₩7,402 | ₩7,831 | +1.04% | 55.4만 |
|---|
| 2025.11.13 | ₩8,220 | ₩8,582 | ₩7,818 | ₩7,952 | -3.26% | 76.8만 |
|---|
| 2025.11.12 | ₩8,354 | ₩8,395 | ₩8,046 | ₩8,234 | -1.44% | 65.8만 |
|---|
| 2025.11.11 | ₩7,965 | ₩8,448 | ₩7,939 | ₩8,207 | +3.03% | 82.1만 |
|---|
| 2025.11.10 | ₩7,483 | ₩8,140 | ₩7,375 | ₩7,939 | +6.09% | 81.7만 |
|---|
| 2025.11.07 | ₩7,416 | ₩7,661 | ₩7,134 | ₩7,214 | -2.71% | 37.1만 |
|---|
| 2025.11.06 | ₩7,805 | ₩8,019 | ₩7,496 | ₩7,523 | -3.61% | 43.7만 |
|---|
| 2025.11.05 | ₩7,416 | ₩7,885 | ₩7,402 | ₩7,684 | +3.62% | 56.6만 |
|---|
| 2025.11.04 | ₩7,483 | ₩7,523 | ₩7,241 | ₩7,389 | -1.25% | 30.8만 |
|---|
| 2025.11.03 | ₩7,429 | ₩7,711 | ₩7,174 | ₩7,536 | +1.44% | 47.7만 |
|---|
| 2025.10.31 | ₩7,067 | ₩7,496 | ₩6,987 | ₩7,389 | +4.55% | 30.2만 |
|---|
| 2025.10.30 | ₩7,201 | ₩7,295 | ₩6,973 | ₩7,000 | -2.79% | 25.8만 |
|---|
| 2025.10.29 | ₩7,080 | ₩7,308 | ₩6,946 | ₩7,201 | +1.70% | 30.4만 |
|---|
| 2025.10.28 | ₩7,040 | ₩7,362 | ₩7,000 | ₩7,161 | +1.71% | 36.4만 |
|---|
| 2025.10.27 | ₩6,893 | ₩7,159 | ₩6,812 | ₩7,027 | +1.95% | 40.8만 |
|---|
| 2025.10.24 | ₩7,121 | ₩7,282 | ₩6,812 | ₩6,826 | -4.14% | 52.1만 |
|---|
| 2025.10.23 | ₩7,107 | ₩7,751 | ₩6,785 | ₩7,067 | -0.57% | 178.3만 |
|---|
| 2025.10.22 | ₩7,094 | ₩7,094 | ₩6,638 | ₩6,826 | -3.78% | 129만 |
|---|
| 2025.10.21 | ₩7,147 | ₩7,147 | ₩6,718 | ₩6,772 | -5.25% | 67.2만 |
|---|
| 2025.10.20 | ₩5,967 | ₩7,449 | ₩5,954 | ₩7,147 | +19.78% | 272만 |
|---|
| 2025.10.17 | ₩6,075 | ₩6,171 | ₩5,847 | ₩5,887 | -3.09% | 19.2만 |
|---|
| 2025.10.16 | ₩6,155 | ₩6,423 | ₩6,088 | ₩6,101 | -0.87% | 14.8만 |
|---|
| 2025.10.15 | ₩6,101 | ₩6,423 | ₩6,088 | ₩6,195 | +1.54% | 17.8만 |
|---|
| 2025.10.14 | ₩6,008 | ₩6,182 | ₩5,970 | ₩6,115 | +1.79% | 14.9만 |
|---|
| 2025.10.13 | ₩5,941 | ₩6,289 | ₩5,941 | ₩6,061 | +2.03% | 26.5만 |
|---|
| 2025.10.10 | ₩6,383 | ₩6,517 | ₩5,727 | ₩5,860 | -8.19% | 56.3만 |
|---|