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 | ₩7,317 | ₩7,370 | ₩7,169 | ₩7,263 | -0.73% | 39.2만 |
| 2026.10.08 | ₩7,183 | ₩7,370 | ₩7,102 | ₩7,290 | +1.49% | 34.2만 |
| 2026.10.07 | ₩7,008 | ₩7,209 | ₩6,995 | ₩7,116 | +1.53% | 39.9만 |
| 2026.10.06 | ₩7,102 | ₩7,102 | ₩6,888 | ₩6,968 | -1.89% | 38.3만 |
| 2026.10.05 | ₩7,169 | ₩7,193 | ₩6,894 | ₩7,062 | -1.50% | 68.2만 |
| 2026.10.02 | ₩7,035 | ₩7,290 | ₩6,928 | ₩7,209 | +2.48% | 26만 |
| 2026.10.01 | ₩6,874 | ₩7,089 | ₩6,781 | ₩7,062 | +2.73% | 56.3만 |
| 2026.09.30 | ₩6,807 | ₩6,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,848 |
| +0.59% |
| 53.1만 |
| 2026.09.29 | ₩6,660 | ₩6,807 | ₩6,553 | ₩6,707 | +0.70% | 46.1만 |
|---|
| 2026.09.28 | ₩6,821 | ₩6,968 | ₩6,660 | ₩6,687 | -1.96% | 55.2만 |
|---|
| 2026.09.25 | ₩6,781 | ₩6,834 | ₩6,673 | ₩6,794 | +0.20% | 52.7만 |
|---|
| 2026.09.24 | ₩7,142 | ₩7,164 | ₩6,807 | ₩6,821 | -4.50% | 51.4만 |
|---|
| 2026.09.23 | ₩7,236 | ₩7,250 | ₩7,008 | ₩7,102 | -1.85% | 44.5만 |
|---|
| 2026.09.22 | ₩7,571 | ₩7,571 | ₩7,216 | ₩7,276 | -3.89% | 53.2만 |
|---|
| 2026.09.21 | ₩7,544 | ₩7,725 | ₩7,410 | ₩7,585 | +0.53% | 63.8만 |
|---|
| 2026.09.18 | ₩7,772 | ₩7,772 | ₩7,544 | ₩7,585 | -2.41% | 27.7만 |
|---|
| 2026.09.17 | ₩7,719 | ₩7,850 | ₩7,652 | ₩7,759 | +0.52% | 27.3만 |
|---|
| 2026.09.16 | ₩7,719 | ₩8,043 | ₩7,625 | ₩7,772 | +0.69% | 59.3만 |
|---|
| 2026.09.15 | ₩7,973 | ₩7,973 | ₩7,625 | ₩7,725 | -3.11% | 47.5만 |
|---|
| 2026.09.14 | ₩7,987 | ₩8,027 | ₩7,786 | ₩7,973 | -0.17% | 133.5만 |
|---|
| 2026.09.11 | ₩7,585 | ₩7,866 | ₩7,531 | ₩7,759 | +2.30% | 107.7만 |
|---|
| 2026.09.10 | ₩7,062 | ₩7,571 | ₩6,894 | ₩7,511 | +6.36% | 126.9만 |
|---|
| 2026.09.09 | ₩7,223 | ₩7,263 | ₩7,049 | ₩7,183 | -0.56% | 37.2만 |
|---|
| 2026.09.08 | ₩7,142 | ₩7,196 | ₩6,781 | ₩7,142 | 0.00% | 56.2만 |
|---|
| 2026.09.04 | ₩7,102 | ₩7,250 | ₩6,982 | ₩7,089 | -0.19% | 29만 |
|---|
| 2026.09.03 | ₩7,196 | ₩7,250 | ₩7,008 | ₩7,062 | -1.86% | 16.5만 |
|---|
| 2026.09.02 | ₩7,263 | ₩7,317 | ₩7,035 | ₩7,116 | -2.03% | 30.6만 |
|---|
| 2026.09.01 | ₩7,075 | ₩7,384 | ₩6,940 | ₩7,317 | +3.41% | 46.6만 |
|---|
| 2026.08.31 | ₩7,022 | ₩7,089 | ₩6,834 | ₩7,035 | +0.19% | 51.5만 |
|---|
| 2026.08.28 | ₩6,821 | ₩7,035 | ₩6,794 | ₩6,955 | +1.96% | 46.7만 |
|---|
| 2026.08.27 | ₩6,539 | ₩6,834 | ₩6,512 | ₩6,781 | +3.69% | 35.3만 |
|---|
| 2026.08.26 | ₩6,834 | ₩6,834 | ₩6,419 | ₩6,499 | -4.90% | 52.2만 |
|---|
| 2026.08.25 | ₩7,049 | ₩7,075 | ₩6,781 | ₩6,834 | -3.04% | 36.4만 |
|---|
| 2026.08.24 | ₩7,022 | ₩7,116 | ₩6,901 | ₩7,089 | +0.95% | 39.7만 |
|---|
| 2026.08.21 | ₩6,901 | ₩7,196 | ₩6,901 | ₩6,968 | +0.97% | 44만 |
|---|
| 2026.08.20 | ₩6,740 | ₩6,915 | ₩6,714 | ₩6,821 | +1.19% | 38.5만 |
|---|
| 2026.08.19 | ₩6,834 | ₩6,874 | ₩6,646 | ₩6,700 | -1.96% | 33.5만 |
|---|
| 2026.08.18 | ₩6,673 | ₩6,834 | ₩6,579 | ₩6,767 | +1.41% | 33.9만 |
|---|
| 2026.08.17 | ₩6,512 | ₩6,861 | ₩6,452 | ₩6,660 | +2.26% | 51.9만 |
|---|
| 2026.08.14 | ₩6,271 | ₩6,492 | ₩6,177 | ₩6,419 | +2.35% | 33만 |
|---|
| 2026.08.13 | ₩6,017 | ₩6,269 | ₩6,003 | ₩6,231 | +3.56% | 38.4만 |
|---|
| 2026.08.12 | ₩6,070 | ₩6,177 | ₩5,972 | ₩6,070 | 0.00% | 28.5만 |
|---|
| 2026.08.11 | ₩6,177 | ₩6,251 | ₩6,070 | ₩6,070 | -1.74% | 28.6만 |
|---|
| 2026.08.10 | ₩6,177 | ₩6,332 | ₩6,110 | ₩6,231 | +0.87% | 30.5만 |
|---|
| 2026.08.07 | ₩6,204 | ₩6,258 | ₩6,043 | ₩6,177 | -0.43% | 42.2만 |
|---|
| 2026.08.06 | ₩6,325 | ₩6,378 | ₩6,164 | ₩6,231 | -1.48% | 19.9만 |
|---|
| 2026.08.05 | ₩6,151 | ₩6,392 | ₩6,110 | ₩6,204 | +0.87% | 40.6만 |
|---|
| 2026.08.04 | ₩6,244 | ₩6,305 | ₩6,151 | ₩6,177 | -1.07% | 12.9만 |
|---|
| 2026.08.03 | ₩6,191 | ₩6,378 | ₩6,057 | ₩6,338 | +2.38% | 39.6만 |
|---|
| 2026.07.31 | ₩6,271 | ₩6,405 | ₩6,204 | ₩6,298 | +0.43% | 22.8만 |
|---|
| 2026.07.30 | ₩6,365 | ₩6,407 | ₩6,244 | ₩6,271 | -1.47% | 16.1만 |
|---|
| 2026.07.29 | ₩6,311 | ₩6,445 | ₩6,258 | ₩6,285 | -0.42% | 14.5만 |
|---|
| 2026.07.28 | ₩6,486 | ₩6,523 | ₩6,265 | ₩6,285 | -3.10% | 18.5만 |
|---|
| 2026.07.27 | ₩6,405 | ₩6,566 | ₩6,311 | ₩6,445 | +0.63% | 23.8만 |
|---|
| 2026.07.24 | ₩6,579 | ₩6,633 | ₩6,365 | ₩6,378 | -3.05% | 15.7만 |
|---|
| 2026.07.23 | ₩6,459 | ₩6,593 | ₩6,338 | ₩6,512 | +0.83% | 21.8만 |
|---|
| 2026.07.22 | ₩6,365 | ₩6,566 | ₩6,365 | ₩6,445 | +1.26% | 16.2만 |
|---|
| 2026.07.21 | ₩6,177 | ₩6,378 | ₩5,966 | ₩6,358 | +2.93% | 15.5만 |
|---|
| 2026.07.20 | ₩6,204 | ₩6,365 | ₩6,110 | ₩6,177 | -0.43% | 36.8만 |
|---|
| 2026.07.17 | ₩6,352 | ₩6,352 | ₩6,204 | ₩6,271 | -1.27% | 12만 |
|---|
| 2026.07.16 | ₩6,526 | ₩6,586 | ₩6,365 | ₩6,365 | -2.46% | 12.9만 |
|---|
| 2026.07.15 | ₩6,687 | ₩6,787 | ₩6,432 | ₩6,579 | -1.60% | 15.3만 |
|---|
| 2026.07.14 | ₩6,606 | ₩6,754 | ₩6,553 | ₩6,620 | +0.20% | 13.6만 |
|---|
| 2026.07.13 | ₩6,687 | ₩6,834 | ₩6,546 | ₩6,553 | -2.00% | 25.1만 |
|---|
| 2026.07.10 | ₩6,620 | ₩6,700 | ₩6,527 | ₩6,653 | +0.51% | 21만 |
|---|
| 2026.07.09 | ₩6,740 | ₩6,740 | ₩6,405 | ₩6,553 | -2.78% | 30.1만 |
|---|
| 2026.07.08 | ₩6,633 | ₩6,794 | ₩6,579 | ₩6,794 | +2.42% | 23.6만 |
|---|
| 2026.07.07 | ₩6,579 | ₩6,613 | ₩6,506 | ₩6,526 | -0.81% | 23.3만 |
|---|
| 2026.07.06 | ₩6,392 | ₩6,553 | ₩6,265 | ₩6,512 | +1.89% | 17.5만 |
|---|
| 2026.07.02 | ₩6,298 | ₩6,604 | ₩6,298 | ₩6,378 | +1.28% | 27.6만 |
|---|
| 2026.07.01 | ₩6,177 | ₩6,392 | ₩6,177 | ₩6,204 | +0.43% | 16.7만 |
|---|
| 2026.06.30 | ₩6,352 | ₩6,486 | ₩6,124 | ₩6,177 | -2.74% | 37만 |
|---|
| 2026.06.29 | ₩6,566 | ₩6,663 | ₩6,372 | ₩6,392 | -2.65% | 29만 |
|---|
| 2026.06.26 | ₩6,512 | ₩6,632 | ₩6,392 | ₩6,512 | 0.00% | 34만 |
|---|
| 2026.06.25 | ₩6,606 | ₩6,727 | ₩6,432 | ₩6,539 | -1.01% | 38.4만 |
|---|
| 2026.06.24 | ₩6,727 | ₩6,774 | ₩6,579 | ₩6,606 | -1.79% | 32.3만 |
|---|
| 2026.06.23 | ₩6,579 | ₩6,834 | ₩6,533 | ₩6,794 | +3.26% | 38.4만 |
|---|
| 2026.06.22 | ₩6,539 | ₩6,660 | ₩6,472 | ₩6,633 | +1.43% | 38.1만 |
|---|
| 2026.06.18 | ₩6,539 | ₩6,606 | ₩6,378 | ₩6,553 | +0.20% | 40.3만 |
|---|
| 2026.06.17 | ₩6,794 | ₩6,874 | ₩6,526 | ₩6,620 | -2.56% | 44.1만 |
|---|
| 2026.06.16 | ₩6,754 | ₩6,894 | ₩6,700 | ₩6,807 | +0.79% | 23.3만 |
|---|
| 2026.06.15 | ₩6,968 | ₩6,995 | ₩6,660 | ₩6,781 | -2.69% | 66.1만 |
|---|
| 2026.06.12 | ₩7,062 | ₩7,209 | ₩6,961 | ₩7,035 | -0.38% | 35.2만 |
|---|
| 2026.06.11 | ₩7,156 | ₩7,330 | ₩7,062 | ₩7,075 | -1.12% | 34.1만 |
|---|
| 2026.06.10 | ₩7,022 | ₩7,283 | ₩6,969 | ₩7,075 | +0.76% | 41.8만 |
|---|
| 2026.06.09 | ₩7,008 | ₩7,062 | ₩6,848 | ₩6,941 | -0.96% | 35.4만 |
|---|
| 2026.06.08 | ₩6,754 | ₩7,008 | ₩6,754 | ₩7,008 | +3.77% | 35.6만 |
|---|
| 2026.06.05 | ₩6,834 | ₩6,878 | ₩6,620 | ₩6,660 | -2.55% | 43.2만 |
|---|
| 2026.06.04 | ₩6,848 | ₩7,008 | ₩6,848 | ₩6,915 | +0.98% | 21만 |
|---|
| 2026.06.03 | ₩6,982 | ₩7,082 | ₩6,915 | ₩6,928 | -0.77% | 52만 |
|---|
| 2026.06.02 | ₩7,089 | ₩7,129 | ₩6,901 | ₩7,022 | -0.95% | 35.1만 |
|---|
| 2026.06.01 | ₩6,901 | ₩7,166 | ₩6,835 | ₩7,049 | +2.14% | 69.3만 |
|---|
| 2026.05.29 | ₩7,156 | ₩7,156 | ₩6,807 | ₩6,848 | -4.31% | 52.2만 |
|---|
| 2026.05.28 | ₩7,384 | ₩7,437 | ₩7,035 | ₩7,156 | -3.09% | 72.8만 |
|---|
| 2026.05.27 | ₩7,410 | ₩7,477 | ₩7,169 | ₩7,290 | -1.63% | 59.5만 |
|---|
| 2026.05.26 | ₩7,357 | ₩7,692 | ₩7,236 | ₩7,424 | +0.91% | 175.6만 |
|---|
| 2026.05.22 | ₩7,223 | ₩7,611 | ₩6,781 | ₩7,611 | +5.38% | 187.8만 |
|---|
| 2026.05.21 | ₩6,834 | ₩6,961 | ₩6,689 | ₩6,874 | +0.59% | 49.7만 |
|---|
| 2026.05.20 | ₩6,646 | ₩6,881 | ₩6,606 | ₩6,781 | +2.02% | 56.8만 |
|---|
| 2026.05.19 | ₩6,834 | ₩6,834 | ₩6,579 | ₩6,633 | -2.94% | 29만 |
|---|
| 2026.05.18 | ₩6,526 | ₩6,834 | ₩6,405 | ₩6,821 | +4.52% | 44.8만 |
|---|
| 2026.05.15 | ₩6,472 | ₩6,593 | ₩6,392 | ₩6,472 | 0.00% | 26.2만 |
|---|
| 2026.05.14 | ₩6,620 | ₩6,687 | ₩6,472 | ₩6,499 | -1.82% | 45.5만 |
|---|
| 2026.05.13 | ₩6,955 | ₩6,968 | ₩6,620 | ₩6,620 | -4.82% | 34.9만 |
|---|
| 2026.05.12 | ₩6,767 | ₩7,062 | ₩6,663 | ₩6,968 | +2.97% | 69.7만 |
|---|
| 2026.05.11 | ₩6,714 | ₩6,888 | ₩6,586 | ₩6,807 | +1.40% | 59.3만 |
|---|
| 2026.05.08 | ₩6,593 | ₩6,794 | ₩6,553 | ₩6,714 | +1.83% | 44.5만 |
|---|
| 2026.05.07 | ₩6,311 | ₩6,640 | ₩6,285 | ₩6,579 | +4.25% | 43.9만 |
|---|
| 2026.05.06 | ₩6,700 | ₩6,700 | ₩6,385 | ₩6,445 | -3.80% | 69.4만 |
|---|
| 2026.05.05 | ₩6,754 | ₩6,848 | ₩6,620 | ₩6,848 | +1.39% | 51만 |
|---|
| 2026.05.04 | ₩6,620 | ₩6,827 | ₩6,566 | ₩6,754 | +2.02% | 59.9만 |
|---|
| 2026.05.01 | ₩6,781 | ₩6,794 | ₩6,492 | ₩6,566 | -3.16% | 65.7만 |
|---|
| 2026.04.30 | ₩6,606 | ₩6,787 | ₩6,352 | ₩6,781 | +2.64% | 148.4만 |
|---|
| 2026.04.29 | ₩6,472 | ₩6,697 | ₩6,378 | ₩6,620 | +2.28% | 98.8만 |
|---|
| 2026.04.28 | ₩6,191 | ₩6,506 | ₩6,131 | ₩6,445 | +4.11% | 70.3만 |
|---|
| 2026.04.27 | ₩6,204 | ₩6,298 | ₩6,070 | ₩6,164 | -0.65% | 30만 |
|---|
| 2026.04.24 | ₩6,003 | ₩6,258 | ₩5,909 | ₩6,218 | +3.57% | 52.1만 |
|---|
| 2026.04.23 | ₩5,896 | ₩6,050 | ₩5,796 | ₩6,030 | +2.27% | 55.3만 |
|---|
| 2026.04.22 | ₩5,749 | ₩5,883 | ₩5,662 | ₩5,883 | +2.33% | 45.8만 |
|---|
| 2026.04.21 | ₩5,695 | ₩5,769 | ₩5,655 | ₩5,708 | +0.24% | 47.3만 |
|---|
| 2026.04.20 | ₩5,708 | ₩5,802 | ₩5,494 | ₩5,655 | -0.94% | 41.9만 |
|---|
| 2026.04.17 | ₩5,869 | ₩5,950 | ₩5,668 | ₩5,695 | -2.97% | 60.8만 |
|---|
| 2026.04.16 | ₩5,735 | ₩5,869 | ₩5,708 | ₩5,856 | +2.10% | 38만 |
|---|
| 2026.04.15 | ₩5,708 | ₩5,816 | ₩5,682 | ₩5,762 | +0.94% | 52.1만 |
|---|
| 2026.04.14 | ₩5,762 | ₩5,883 | ₩5,675 | ₩5,722 | -0.70% | 54만 |
|---|
| 2026.04.13 | ₩5,735 | ₩5,923 | ₩5,695 | ₩5,856 | +2.10% | 50.7만 |
|---|
| 2026.04.10 | ₩5,762 | ₩5,762 | ₩5,615 | ₩5,695 | -1.16% | 37.9만 |
|---|
| 2026.04.09 | ₩5,842 | ₩5,881 | ₩5,682 | ₩5,749 | -1.61% | 46.1만 |
|---|
| 2026.04.08 | ₩5,668 | ₩5,842 | ₩5,440 | ₩5,762 | +1.65% | 82.2만 |
|---|
| 2026.04.07 | ₩5,909 | ₩5,950 | ₩5,702 | ₩5,749 | -2.72% | 54.7만 |
|---|
| 2026.04.06 | ₩6,003 | ₩6,231 | ₩5,816 | ₩5,923 | -1.34% | 59.3만 |
|---|
| 2026.04.02 | ₩5,722 | ₩6,084 | ₩5,574 | ₩6,043 | +5.62% | 62만 |
|---|
| 2026.04.01 | ₩5,655 | ₩5,829 | ₩5,641 | ₩5,775 | +2.13% | 50만 |
|---|
| 2026.03.31 | ₩5,883 | ₩5,985 | ₩5,655 | ₩5,735 | -2.51% | 83.9만 |
|---|
| 2026.03.30 | ₩5,956 | ₩6,084 | ₩5,856 | ₩5,896 | -1.01% | 64.7만 |
|---|
| 2026.03.27 | ₩5,990 | ₩6,110 | ₩5,896 | ₩6,084 | +1.57% | 46.3만 |
|---|
| 2026.03.26 | ₩5,896 | ₩6,064 | ₩5,802 | ₩5,936 | +0.68% | 53.6만 |
|---|
| 2026.03.25 | ₩6,023 | ₩6,057 | ₩5,796 | ₩5,923 | -1.67% | 51.1만 |
|---|
| 2026.03.24 | ₩5,976 | ₩6,070 | ₩5,829 | ₩6,017 | +0.67% | 73.4만 |
|---|
| 2026.03.23 | ₩5,762 | ₩6,057 | ₩5,521 | ₩5,976 | +3.72% | 78.7만 |
|---|
| 2026.03.20 | ₩6,151 | ₩6,183 | ₩5,802 | ₩5,842 | -5.01% | 57.3만 |
|---|
| 2026.03.19 | ₩6,151 | ₩6,285 | ₩6,030 | ₩6,137 | -0.22% | 44.8만 |
|---|
| 2026.03.18 | ₩6,124 | ₩6,211 | ₩5,789 | ₩6,177 | +0.88% | 93.6만 |
|---|
| 2026.03.17 | ₩6,271 | ₩6,425 | ₩6,164 | ₩6,244 | -0.43% | 54.5만 |
|---|
| 2026.03.16 | ₩6,164 | ₩6,459 | ₩6,137 | ₩6,258 | +1.52% | 58.3만 |
|---|
| 2026.03.13 | ₩6,244 | ₩6,244 | ₩5,976 | ₩6,191 | -0.86% | 67.2만 |
|---|
| 2026.03.12 | ₩6,372 | ₩6,419 | ₩6,177 | ₩6,244 | -2.00% | 46.2만 |
|---|
| 2026.03.11 | ₩5,990 | ₩6,445 | ₩5,869 | ₩6,432 | +7.38% | 88.5만 |
|---|
| 2026.03.10 | ₩6,234 | ₩6,318 | ₩6,003 | ₩6,070 | -2.62% | 121.1만 |
|---|
| 2026.03.09 | ₩6,110 | ₩6,620 | ₩5,695 | ₩6,472 | +5.92% | 227.9만 |
|---|
| 2026.03.06 | ₩5,869 | ₩6,352 | ₩5,628 | ₩6,070 | +3.42% | 315.1만 |
|---|
| 2026.03.05 | ₩5,481 | ₩5,695 | ₩5,306 | ₩5,595 | +2.08% | 75.9만 |
|---|
| 2026.03.04 | ₩5,481 | ₩5,641 | ₩5,199 | ₩5,548 | +1.22% | 85만 |
|---|
| 2026.03.03 | ₩5,896 | ₩5,896 | ₩5,454 | ₩5,494 | -6.82% | 174.7만 |
|---|
| 2026.03.02 | ₩6,184 | ₩6,566 | ₩5,735 | ₩5,896 | -4.66% | 224.8만 |
|---|
| 2026.02.27 | ₩5,735 | ₩5,749 | ₩5,588 | ₩5,695 | -0.70% | 30.8만 |
|---|
| 2026.02.26 | ₩5,507 | ₩5,749 | ₩5,306 | ₩5,735 | +4.14% | 49.9만 |
|---|
| 2026.02.25 | ₩5,762 | ₩5,762 | ₩5,414 | ₩5,507 | -4.42% | 34.8만 |
|---|
| 2026.02.24 | ₩5,293 | ₩5,829 | ₩5,226 | ₩5,762 | +8.86% | 102.3만 |
|---|
| 2026.02.23 | ₩5,266 | ₩5,400 | ₩5,199 | ₩5,293 | +0.51% | 36만 |
|---|
| 2026.02.20 | ₩5,226 | ₩5,333 | ₩5,052 | ₩5,320 | +1.79% | 37.9만 |
|---|
| 2026.02.19 | ₩5,052 | ₩5,313 | ₩4,931 | ₩5,280 | +4.51% | 54.8만 |
|---|
| 2026.02.18 | ₩4,757 | ₩5,112 | ₩4,744 | ₩5,065 | +6.48% | 39.8만 |
|---|
| 2026.02.17 | ₩4,851 | ₩4,851 | ₩4,650 | ₩4,811 | -0.83% | 47.8만 |
|---|
| 2026.02.13 | ₩4,837 | ₩4,985 | ₩4,784 | ₩4,931 | +1.94% | 21.6만 |
|---|
| 2026.02.12 | ₩5,038 | ₩5,038 | ₩4,811 | ₩4,864 | -3.46% | 47.5만 |
|---|
| 2026.02.11 | ₩4,971 | ₩5,065 | ₩4,851 | ₩5,025 | +1.08% | 88.1만 |
|---|
| 2026.02.10 | ₩4,931 | ₩4,992 | ₩4,844 | ₩4,891 | -0.82% | 40.3만 |
|---|
| 2026.02.09 | ₩4,717 | ₩5,320 | ₩4,717 | ₩4,931 | +4.55% | 204.1만 |
|---|
| 2026.02.06 | ₩4,221 | ₩4,549 | ₩4,221 | ₩4,462 | +5.71% | 37.4만 |
|---|
| 2026.02.05 | ₩4,395 | ₩4,433 | ₩4,234 | ₩4,315 | -1.83% | 44.4만 |
|---|
| 2026.02.04 | ₩4,623 | ₩4,623 | ₩4,355 | ₩4,449 | -3.77% | 69.2만 |
|---|
| 2026.02.03 | ₩4,663 | ₩4,724 | ₩4,596 | ₩4,677 | +0.29% | 42.7만 |
|---|
| 2026.02.02 | ₩4,730 | ₩4,811 | ₩4,636 | ₩4,690 | -0.85% | 46.4만 |
|---|
| 2026.01.30 | ₩4,636 | ₩4,784 | ₩4,583 | ₩4,730 | +2.02% | 75.4만 |
|---|
| 2026.01.29 | ₩4,797 | ₩4,811 | ₩4,603 | ₩4,636 | -3.35% | 71.5만 |
|---|
| 2026.01.28 | ₩4,690 | ₩4,744 | ₩4,556 | ₩4,703 | +0.29% | 63.8만 |
|---|
| 2026.01.27 | ₩4,476 | ₩4,663 | ₩4,462 | ₩4,650 | +3.89% | 106.6만 |
|---|
| 2026.01.26 | ₩4,569 | ₩4,730 | ₩4,328 | ₩4,489 | -1.76% | 238만 |
|---|
| 2026.01.23 | ₩4,811 | ₩4,925 | ₩4,710 | ₩4,824 | +0.28% | 57.9만 |
|---|
| 2026.01.22 | ₩4,904 | ₩4,918 | ₩4,784 | ₩4,837 | -1.37% | 46.6만 |
|---|
| 2026.01.21 | ₩4,971 | ₩5,052 | ₩4,764 | ₩4,878 | -1.89% | 48만 |
|---|
| 2026.01.20 | ₩5,025 | ₩5,052 | ₩4,764 | ₩4,971 | -1.07% | 75.7만 |
|---|
| 2026.01.16 | ₩5,213 | ₩5,253 | ₩4,958 | ₩4,958 | -4.88% | 41만 |
|---|
| 2026.01.15 | ₩5,320 | ₩5,320 | ₩5,092 | ₩5,199 | -2.27% | 41.7만 |
|---|
| 2026.01.14 | ₩5,360 | ₩5,494 | ₩5,253 | ₩5,333 | -0.50% | 93.6만 |
|---|
| 2026.01.13 | ₩5,159 | ₩5,320 | ₩5,159 | ₩5,199 | +0.78% | 40.2만 |
|---|
| 2026.01.12 | ₩5,018 | ₩5,293 | ₩4,945 | ₩5,119 | +2.00% | 57.7만 |
|---|
| 2026.01.09 | ₩5,052 | ₩5,092 | ₩4,988 | ₩5,052 | 0.00% | 34.5만 |
|---|
| 2026.01.08 | ₩5,025 | ₩5,159 | ₩4,945 | ₩5,025 | 0.00% | 57.9만 |
|---|
| 2026.01.07 | ₩5,038 | ₩5,052 | ₩4,867 | ₩4,998 | -0.80% | 44.7만 |
|---|
| 2026.01.06 | ₩5,079 | ₩5,199 | ₩4,971 | ₩5,052 | -0.53% | 71.4만 |
|---|
| 2026.01.05 | ₩4,958 | ₩5,052 | ₩4,837 | ₩5,012 | +1.08% | 69만 |
|---|
| 2026.01.02 | ₩4,971 | ₩5,052 | ₩4,770 | ₩4,891 | -1.62% | 40.1만 |
|---|
| 2025.12.31 | ₩4,824 | ₩4,918 | ₩4,791 | ₩4,851 | +0.56% | 30.3만 |
|---|
| 2025.12.30 | ₩4,811 | ₩4,891 | ₩4,690 | ₩4,824 | +0.28% | 49.8만 |
|---|
| 2025.12.29 | ₩4,891 | ₩4,945 | ₩4,797 | ₩4,864 | -0.55% | 64.1만 |
|---|
| 2025.12.26 | ₩5,025 | ₩5,079 | ₩4,855 | ₩4,985 | -0.80% | 68.9만 |
|---|
| 2025.12.24 | ₩5,052 | ₩5,146 | ₩4,958 | ₩5,038 | -0.27% | 29.8만 |
|---|
| 2025.12.23 | ₩5,092 | ₩5,132 | ₩4,958 | ₩5,079 | -0.26% | 46.2만 |
|---|
| 2025.12.22 | ₩5,119 | ₩5,306 | ₩4,998 | ₩5,146 | +0.52% | 73.4만 |
|---|
| 2025.12.19 | ₩4,945 | ₩5,186 | ₩4,918 | ₩5,132 | +3.79% | 95.5만 |
|---|
| 2025.12.18 | ₩5,320 | ₩5,373 | ₩5,065 | ₩5,092 | -4.28% | 88.5만 |
|---|
| 2025.12.17 | ₩5,414 | ₩5,467 | ₩5,280 | ₩5,347 | -1.24% | 81.9만 |
|---|
| 2025.12.16 | ₩5,507 | ₩5,635 | ₩5,320 | ₩5,347 | -2.92% | 58.8만 |
|---|
| 2025.12.15 | ₩5,655 | ₩5,655 | ₩5,440 | ₩5,507 | -2.61% | 60.1만 |
|---|
| 2025.12.12 | ₩5,628 | ₩6,017 | ₩5,467 | ₩5,655 | +0.48% | 167.8만 |
|---|
| 2025.12.11 | ₩5,896 | ₩5,909 | ₩5,414 | ₩5,708 | -3.18% | 130만 |
|---|
| 2025.12.10 | ₩6,352 | ₩6,352 | ₩5,749 | ₩6,003 | -5.49% | 115만 |
|---|
| 2025.12.09 | ₩6,244 | ₩6,445 | ₩6,231 | ₩6,432 | +3.00% | 63.8만 |
|---|
| 2025.12.08 | ₩6,124 | ₩6,420 | ₩6,097 | ₩6,244 | +1.97% | 83.7만 |
|---|
| 2025.12.05 | ₩6,137 | ₩6,298 | ₩6,030 | ₩6,124 | -0.22% | 55.8만 |
|---|
| 2025.12.04 | ₩5,903 | ₩6,285 | ₩5,816 | ₩6,164 | +4.43% | 108.1만 |
|---|
| 2025.12.03 | ₩5,628 | ₩5,934 | ₩5,621 | ₩5,802 | +3.10% | 85.6만 |
|---|
| 2025.12.02 | ₩6,003 | ₩6,084 | ₩5,387 | ₩5,601 | -6.70% | 244.1만 |
|---|
| 2025.12.01 | ₩6,285 | ₩6,419 | ₩5,976 | ₩6,137 | -2.35% | 220.1만 |
|---|
| 2025.11.28 | ₩7,263 | ₩7,276 | ₩6,057 | ₩6,285 | -13.47% | 370.9만 |
|---|
| 2025.11.26 | ₩8,496 | ₩8,496 | ₩7,866 | ₩8,040 | -5.36% | 101.7만 |
|---|
| 2025.11.25 | ₩8,643 | ₩8,697 | ₩7,960 | ₩8,389 | -2.95% | 85.7만 |
|---|
| 2025.11.24 | ₩8,214 | ₩8,691 | ₩7,832 | ₩8,509 | +3.59% | 95.4만 |
|---|
| 2025.11.21 | ₩7,732 | ₩7,893 | ₩7,290 | ₩7,598 | -1.73% | 49.3만 |
|---|
| 2025.11.20 | ₩8,590 | ₩8,804 | ₩7,692 | ₩7,759 | -9.67% | 109.4만 |
|---|
| 2025.11.19 | ₩8,268 | ₩8,496 | ₩8,107 | ₩8,415 | +1.78% | 49.7만 |
|---|
| 2025.11.18 | ₩8,121 | ₩8,576 | ₩8,000 | ₩8,348 | +2.81% | 76.6만 |
|---|
| 2025.11.17 | ₩8,013 | ₩8,188 | ₩7,853 | ₩8,174 | +2.01% | 51.1만 |
|---|
| 2025.11.14 | ₩7,745 | ₩7,960 | ₩7,397 | ₩7,826 | +1.04% | 55.4만 |
|---|
| 2025.11.13 | ₩8,214 | ₩8,576 | ₩7,812 | ₩7,946 | -3.26% | 76.8만 |
|---|
| 2025.11.12 | ₩8,348 | ₩8,389 | ₩8,040 | ₩8,228 | -1.44% | 65.8만 |
|---|
| 2025.11.11 | ₩7,960 | ₩8,442 | ₩7,933 | ₩8,201 | +3.03% | 82.1만 |
|---|
| 2025.11.10 | ₩7,477 | ₩8,134 | ₩7,370 | ₩7,933 | +6.09% | 81.7만 |
|---|
| 2025.11.07 | ₩7,410 | ₩7,656 | ₩7,129 | ₩7,209 | -2.71% | 37.1만 |
|---|
| 2025.11.06 | ₩7,799 | ₩8,013 | ₩7,491 | ₩7,518 | -3.61% | 43.7만 |
|---|
| 2025.11.05 | ₩7,410 | ₩7,879 | ₩7,397 | ₩7,678 | +3.62% | 56.6만 |
|---|
| 2025.11.04 | ₩7,477 | ₩7,518 | ₩7,236 | ₩7,384 | -1.25% | 30.8만 |
|---|
| 2025.11.03 | ₩7,424 | ₩7,705 | ₩7,169 | ₩7,531 | +1.44% | 47.7만 |
|---|
| 2025.10.31 | ₩7,062 | ₩7,491 | ₩6,982 | ₩7,384 | +4.55% | 30.2만 |
|---|
| 2025.10.30 | ₩7,196 | ₩7,290 | ₩6,968 | ₩6,995 | -2.79% | 25.8만 |
|---|
| 2025.10.29 | ₩7,075 | ₩7,303 | ₩6,941 | ₩7,196 | +1.70% | 30.4만 |
|---|
| 2025.10.28 | ₩7,035 | ₩7,357 | ₩6,995 | ₩7,156 | +1.71% | 36.4만 |
|---|
| 2025.10.27 | ₩6,888 | ₩7,154 | ₩6,807 | ₩7,022 | +1.95% | 40.8만 |
|---|
| 2025.10.24 | ₩7,116 | ₩7,276 | ₩6,807 | ₩6,821 | -4.14% | 52.1만 |
|---|
| 2025.10.23 | ₩7,102 | ₩7,745 | ₩6,781 | ₩7,062 | -0.57% | 178.3만 |
|---|
| 2025.10.22 | ₩7,089 | ₩7,089 | ₩6,633 | ₩6,821 | -3.78% | 129만 |
|---|
| 2025.10.21 | ₩7,142 | ₩7,142 | ₩6,714 | ₩6,767 | -5.25% | 67.2만 |
|---|
| 2025.10.20 | ₩5,963 | ₩7,444 | ₩5,950 | ₩7,142 | +19.78% | 272만 |
|---|
| 2025.10.17 | ₩6,070 | ₩6,167 | ₩5,842 | ₩5,883 | -3.09% | 19.2만 |
|---|
| 2025.10.16 | ₩6,151 | ₩6,419 | ₩6,084 | ₩6,097 | -0.87% | 14.8만 |
|---|
| 2025.10.15 | ₩6,097 | ₩6,419 | ₩6,084 | ₩6,191 | +1.54% | 17.8만 |
|---|
| 2025.10.14 | ₩6,003 | ₩6,177 | ₩5,966 | ₩6,110 | +1.79% | 14.9만 |
|---|
| 2025.10.13 | ₩5,936 | ₩6,285 | ₩5,936 | ₩6,057 | +2.03% | 26.5만 |
|---|
| 2025.10.10 | ₩6,378 | ₩6,512 | ₩5,723 | ₩5,856 | -8.19% | 56.3만 |
|---|