시장 데이터를 불러오는 중
전체 종목
이뮤론 ADR 과거 주가
Immuron Limited - American Depositary Shares · IMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immuron Limited - American Depositary Shares · IMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,462 | ₩1,487 | ₩1,434 | ₩1,447 | -1.01% | 1.1만 |
| 2026.10.08 | ₩1,474 | ₩1,568 | ₩1,461 | ₩1,487 | +0.91% | 3.4만 |
| 2026.10.07 | ₩1,410 | ₩1,541 | ₩1,410 | ₩1,461 | +3.61% | 4.1만 |
| 2026.10.06 | ₩1,447 | ₩1,487 | ₩1,407 | ₩1,447 | 0.00% | 1.2만 |
| 2026.10.05 | ₩1,447 | ₩1,474 | ₩1,407 | ₩1,434 | -0.93% | 3.8만 |
| 2026.10.02 | ₩1,501 | ₩1,514 | ₩1,447 | ₩1,461 | -2.68% | 8.9만 |
| 2026.10.01 | ₩1,528 | ₩1,581 | ₩1,501 | ₩1,514 | -0.88% | 5.3만 |
| 2026.09.30 | ₩1,581 | ₩1,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,554 |
| -1.69% |
| 8.2만 |
| 2026.09.29 | ₩1,528 | ₩1,642 | ₩1,528 | ₩1,595 | +4.39% | 18.6만 |
|---|
| 2026.09.28 | ₩1,554 | ₩1,588 | ₩1,528 | ₩1,554 | 0.00% | 3.8만 |
|---|
| 2026.09.25 | ₩1,554 | ₩1,628 | ₩1,554 | ₩1,554 | 0.00% | 4.4만 |
|---|
| 2026.09.24 | ₩1,568 | ₩1,662 | ₩1,568 | ₩1,595 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩1,688 | ₩1,688 | ₩1,554 | ₩1,568 | -7.14% | 10.6만 |
|---|
| 2026.09.22 | ₩1,702 | ₩1,722 | ₩1,581 | ₩1,682 | -1.18% | 17.6만 |
|---|
| 2026.09.21 | ₩1,635 | ₩1,742 | ₩1,595 | ₩1,662 | +1.64% | 14.6만 |
|---|
| 2026.09.18 | ₩1,608 | ₩1,662 | ₩1,541 | ₩1,635 | +1.67% | 9만 |
|---|
| 2026.09.17 | ₩1,595 | ₩1,667 | ₩1,541 | ₩1,581 | -0.84% | 12.5만 |
|---|
| 2026.09.16 | ₩1,662 | ₩1,722 | ₩1,595 | ₩1,595 | -4.03% | 14.9만 |
|---|
| 2026.09.15 | ₩1,796 | ₩1,876 | ₩1,648 | ₩1,662 | -7.46% | 28.6만 |
|---|
| 2026.09.14 | ₩1,836 | ₩1,896 | ₩1,809 | ₩1,876 | +2.19% | 15.5만 |
|---|
| 2026.09.11 | ₩2,144 | ₩2,238 | ₩1,903 | ₩1,943 | -9.37% | 46.3만 |
|---|
| 2026.09.10 | ₩2,312 | ₩2,358 | ₩2,117 | ₩2,184 | -5.51% | 52.9만 |
|---|
| 2026.09.09 | ₩2,372 | ₩2,479 | ₩2,358 | ₩2,358 | -0.56% | 85.1만 |
|---|
| 2026.09.08 | ₩2,365 | ₩2,573 | ₩2,157 | ₩2,466 | +4.25% | 428.2만 |
|---|
| 2026.09.04 | ₩2,425 | ₩2,667 | ₩2,064 | ₩2,412 | -0.55% | 1.2억 |
|---|
| 2026.09.03 | ₩1,541 | ₩1,568 | ₩1,487 | ₩1,487 | -3.48% | 3.8천 |
|---|
| 2026.09.02 | ₩1,447 | ₩1,568 | ₩1,434 | ₩1,568 | +8.33% | 1.3만 |
|---|
| 2026.09.01 | ₩1,554 | ₩1,554 | ₩1,420 | ₩1,434 | -7.76% | 1.4만 |
|---|
| 2026.08.31 | ₩1,541 | ₩1,541 | ₩1,487 | ₩1,487 | -3.48% | 2.2만 |
|---|
| 2026.08.28 | ₩1,541 | ₩1,581 | ₩1,541 | ₩1,541 | 0.00% | 7천 |
|---|
| 2026.08.27 | ₩1,575 | ₩1,575 | ₩1,534 | ₩1,561 | -0.85% | 4.2천 |
|---|
| 2026.08.26 | ₩1,501 | ₩1,538 | ₩1,501 | ₩1,528 | +1.79% | 3.4천 |
|---|
| 2026.08.25 | ₩1,514 | ₩1,561 | ₩1,501 | ₩1,528 | +0.88% | 1.2만 |
|---|
| 2026.08.24 | ₩1,529 | ₩1,529 | ₩1,501 | ₩1,501 | -1.84% | 4.8천 |
|---|
| 2026.08.21 | ₩1,568 | ₩1,575 | ₩1,487 | ₩1,501 | -4.27% | 7.9천 |
|---|
| 2026.08.20 | ₩1,501 | ₩1,581 | ₩1,487 | ₩1,581 | +5.36% | 9.9천 |
|---|
| 2026.08.19 | ₩1,554 | ₩1,635 | ₩1,548 | ₩1,595 | +2.59% | 5.5만 |
|---|
| 2026.08.18 | ₩1,501 | ₩1,568 | ₩1,501 | ₩1,541 | +2.68% | 2.6만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,514 | ₩1,447 | ₩1,447 | -4.42% | 1.4만 |
|---|
| 2026.08.14 | ₩1,514 | ₩1,528 | ₩1,380 | ₩1,474 | -2.65% | 3.3만 |
|---|
| 2026.08.13 | ₩1,474 | ₩1,554 | ₩1,461 | ₩1,514 | +2.73% | 1.1만 |
|---|
| 2026.08.12 | ₩1,461 | ₩1,514 | ₩1,461 | ₩1,475 | +1.01% | 7천 |
|---|
| 2026.08.11 | ₩1,487 | ₩1,521 | ₩1,463 | ₩1,474 | -0.90% | 1.5만 |
|---|
| 2026.08.10 | ₩1,461 | ₩1,541 | ₩1,394 | ₩1,474 | +0.92% | 2.3만 |
|---|
| 2026.08.07 | ₩1,427 | ₩1,427 | ₩1,367 | ₩1,382 | -3.19% | 9.3천 |
|---|
| 2026.08.06 | ₩1,461 | ₩1,474 | ₩1,387 | ₩1,474 | +0.92% | 1.2만 |
|---|
| 2026.08.05 | ₩1,447 | ₩1,546 | ₩1,407 | ₩1,474 | +1.85% | 7.2천 |
|---|
| 2026.08.04 | ₩1,380 | ₩1,461 | ₩1,380 | ₩1,447 | +4.85% | 1.1만 |
|---|
| 2026.08.03 | ₩1,514 | ₩1,514 | ₩1,380 | ₩1,420 | -6.19% | 4.5만 |
|---|
| 2026.07.31 | ₩1,521 | ₩1,528 | ₩1,447 | ₩1,461 | -3.96% | 1.1만 |
|---|
| 2026.07.30 | ₩1,447 | ₩1,528 | ₩1,380 | ₩1,487 | +2.78% | 2.2만 |
|---|
| 2026.07.29 | ₩1,434 | ₩1,501 | ₩1,394 | ₩1,467 | +2.34% | 2.8만 |
|---|
| 2026.07.28 | ₩1,461 | ₩1,487 | ₩1,426 | ₩1,467 | +0.46% | 6.9천 |
|---|
| 2026.07.27 | ₩1,501 | ₩1,501 | ₩1,420 | ₩1,420 | -5.36% | 3.6만 |
|---|
| 2026.07.24 | ₩1,568 | ₩1,568 | ₩1,447 | ₩1,487 | -5.13% | 1.9만 |
|---|
| 2026.07.23 | ₩1,487 | ₩1,588 | ₩1,461 | ₩1,568 | +5.41% | 3.5만 |
|---|
| 2026.07.22 | ₩1,635 | ₩1,635 | ₩1,487 | ₩1,514 | -7.38% | 4.8만 |
|---|
| 2026.07.21 | ₩1,541 | ₩1,648 | ₩1,487 | ₩1,635 | +6.09% | 3.6만 |
|---|
| 2026.07.20 | ₩1,621 | ₩1,621 | ₩1,487 | ₩1,514 | -6.61% | 5.4만 |
|---|
| 2026.07.17 | ₩1,501 | ₩1,635 | ₩1,449 | ₩1,621 | +8.04% | 2.5만 |
|---|
| 2026.07.16 | ₩1,595 | ₩1,662 | ₩1,427 | ₩1,514 | -5.04% | 4만 |
|---|
| 2026.07.15 | ₩1,635 | ₩1,648 | ₩1,595 | ₩1,595 | -2.46% | 8.8천 |
|---|
| 2026.07.14 | ₩1,581 | ₩1,702 | ₩1,581 | ₩1,662 | +5.08% | 1.4만 |
|---|
| 2026.07.13 | ₩1,621 | ₩1,742 | ₩1,595 | ₩1,635 | +0.83% | 2.6만 |
|---|
| 2026.07.10 | ₩1,715 | ₩1,755 | ₩1,595 | ₩1,648 | -3.91% | 6.7만 |
|---|
| 2026.07.09 | ₩1,796 | ₩1,796 | ₩1,662 | ₩1,688 | -5.97% | 6.5만 |
|---|
| 2026.07.08 | ₩1,702 | ₩1,822 | ₩1,662 | ₩1,782 | +4.72% | 13.2만 |
|---|
| 2026.07.07 | ₩1,554 | ₩1,675 | ₩1,321 | ₩1,675 | +7.76% | 21.4만 |
|---|
| 2026.07.06 | ₩1,474 | ₩1,595 | ₩1,323 | ₩1,501 | +1.82% | 13.5만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,474 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩1,434 | ₩1,487 | ₩1,353 | ₩1,461 | +1.87% | 1.6만 |
|---|
| 2026.06.30 | ₩1,407 | ₩1,481 | ₩1,328 | ₩1,420 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,541 | ₩1,367 | ₩1,447 | -2.70% | 2.6만 |
|---|
| 2026.06.26 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,474 | +3.77% | 1.2만 |
|---|
| 2026.06.25 | ₩1,407 | ₩1,564 | ₩1,356 | ₩1,487 | +5.71% | 2.3만 |
|---|
| 2026.06.24 | ₩1,474 | ₩1,521 | ₩1,328 | ₩1,447 | -1.82% | 9.8만 |
|---|
| 2026.06.23 | ₩1,541 | ₩1,588 | ₩1,474 | ₩1,487 | -3.48% | 2.4만 |
|---|
| 2026.06.22 | ₩1,434 | ₩1,662 | ₩1,434 | ₩1,541 | +7.48% | 7.8만 |
|---|
| 2026.06.18 | ₩1,434 | ₩1,434 | ₩1,388 | ₩1,420 | -0.93% | 8.6천 |
|---|
| 2026.06.17 | ₩1,461 | ₩1,474 | ₩1,367 | ₩1,434 | -1.83% | 3.9만 |
|---|
| 2026.06.16 | ₩1,541 | ₩1,568 | ₩1,407 | ₩1,501 | -2.61% | 2.4만 |
|---|
| 2026.06.15 | ₩1,554 | ₩1,595 | ₩1,501 | ₩1,554 | 0.00% | 4.6만 |
|---|
| 2026.06.12 | ₩1,635 | ₩1,635 | ₩1,474 | ₩1,595 | -2.46% | 2.5만 |
|---|
| 2026.06.11 | ₩1,528 | ₩1,707 | ₩1,528 | ₩1,662 | +8.77% | 2.9만 |
|---|
| 2026.06.10 | ₩1,568 | ₩1,729 | ₩1,407 | ₩1,568 | 0.00% | 9.8만 |
|---|
| 2026.06.09 | ₩1,541 | ₩1,608 | ₩1,501 | ₩1,595 | +3.48% | 2.6만 |
|---|
| 2026.06.08 | ₩1,648 | ₩1,702 | ₩1,541 | ₩1,608 | -2.44% | 5만 |
|---|
| 2026.06.05 | ₩1,715 | ₩1,715 | ₩1,635 | ₩1,675 | -2.34% | 3.4만 |
|---|
| 2026.06.04 | ₩1,648 | ₩1,809 | ₩1,621 | ₩1,702 | +3.25% | 7.3만 |
|---|
| 2026.06.03 | ₩1,755 | ₩1,876 | ₩1,742 | ₩1,829 | +4.20% | 10.2만 |
|---|
| 2026.06.02 | ₩1,916 | ₩1,916 | ₩1,568 | ₩1,769 | -7.69% | 14.8만 |
|---|
| 2026.06.01 | ₩1,956 | ₩2,144 | ₩1,809 | ₩1,889 | -3.42% | 25.6만 |
|---|
| 2026.05.29 | ₩1,595 | ₩2,077 | ₩1,528 | ₩1,943 | +21.85% | 57.1만 |
|---|
| 2026.05.28 | ₩1,648 | ₩1,688 | ₩1,340 | ₩1,621 | -1.63% | 209.9만 |
|---|
| 2026.05.27 | ₩1,353 | ₩1,648 | ₩1,327 | ₩1,635 | +20.79% | 963.1만 |
|---|
| 2026.05.26 | ₩1,327 | ₩1,380 | ₩1,297 | ₩1,353 | +2.02% | 2.5만 |
|---|
| 2026.05.22 | ₩1,316 | ₩1,420 | ₩1,313 | ₩1,340 | +1.83% | 1.1만 |
|---|
| 2026.05.21 | ₩1,268 | ₩1,407 | ₩1,268 | ₩1,313 | +3.59% | 3.1만 |
|---|
| 2026.05.20 | ₩1,340 | ₩1,463 | ₩1,313 | ₩1,327 | -1.00% | 1.4만 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,474 | ₩1,313 | ₩1,340 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩1,300 | ₩1,360 | ₩1,260 | ₩1,340 | +3.09% | 3만 |
|---|
| 2026.05.15 | ₩1,407 | ₩1,419 | ₩1,300 | ₩1,347 | -4.29% | 5.5만 |
|---|
| 2026.05.14 | ₩1,202 | ₩1,648 | ₩1,202 | ₩1,487 | +23.75% | 26.3만 |
|---|
| 2026.05.13 | ₩1,085 | ₩1,313 | ₩1,085 | ₩1,193 | +9.88% | 9.7만 |
|---|
| 2026.05.12 | ₩1,119 | ₩1,124 | ₩1,073 | ₩1,073 | -4.07% | 9천 |
|---|
| 2026.05.11 | ₩1,059 | ₩1,179 | ₩1,059 | ₩1,152 | +8.86% | 1.4만 |
|---|
| 2026.05.08 | ₩1,112 | ₩1,166 | ₩1,079 | ₩1,079 | -3.01% | 2.5천 |
|---|
| 2026.05.07 | ₩1,099 | ₩1,158 | ₩1,099 | ₩1,112 | +1.22% | 7.4천 |
|---|
| 2026.05.06 | ₩1,014 | ₩1,167 | ₩1,014 | ₩1,099 | +8.32% | 4.2만 |
|---|
| 2026.05.05 | ₩1,077 | ₩1,140 | ₩1,057 | ₩1,057 | -1.87% | 1.3만 |
|---|
| 2026.05.04 | ₩1,072 | ₩1,151 | ₩1,072 | ₩1,080 | +0.75% | 5.2천 |
|---|
| 2026.05.01 | ₩1,158 | ₩1,158 | ₩1,047 | ₩1,061 | -8.33% | 1.8만 |
|---|
| 2026.04.30 | ₩1,045 | ₩1,156 | ₩1,045 | ₩1,103 | +5.51% | 1.2만 |
|---|
| 2026.04.29 | ₩1,119 | ₩1,123 | ₩1,068 | ₩1,083 | -3.23% | 2.5만 |
|---|
| 2026.04.28 | ₩1,166 | ₩1,166 | ₩1,068 | ₩1,104 | -5.29% | 4.2만 |
|---|
| 2026.04.27 | ₩1,140 | ₩1,167 | ₩1,039 | ₩1,167 | +2.35% | 7.6만 |
|---|
| 2026.04.24 | ₩1,219 | ₩1,219 | ₩1,127 | ₩1,198 | -1.76% | 1.5만 |
|---|
| 2026.04.23 | ₩1,158 | ₩1,206 | ₩1,156 | ₩1,181 | +1.97% | 1.3만 |
|---|
| 2026.04.22 | ₩1,238 | ₩1,273 | ₩1,150 | ₩1,177 | -4.98% | 5.1만 |
|---|
| 2026.04.21 | ₩1,286 | ₩1,286 | ₩1,206 | ₩1,242 | -3.44% | 1.1만 |
|---|
| 2026.04.20 | ₩1,313 | ₩1,316 | ₩1,233 | ₩1,284 | -2.24% | 2.9만 |
|---|
| 2026.04.17 | ₩1,138 | ₩1,340 | ₩1,136 | ₩1,284 | +12.84% | 20.8만 |
|---|
| 2026.04.16 | ₩1,099 | ₩1,139 | ₩1,032 | ₩1,132 | +3.05% | 5.4만 |
|---|
| 2026.04.15 | ₩1,112 | ₩1,139 | ₩1,060 | ₩1,106 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩1,032 | ₩1,198 | ₩1,032 | ₩1,139 | +10.39% | 2.4만 |
|---|
| 2026.04.13 | ₩1,045 | ₩1,059 | ₩1,032 | ₩1,053 | +0.77% | 5.5천 |
|---|
| 2026.04.10 | ₩1,048 | ₩1,063 | ₩1,040 | ₩1,063 | +1.41% | 4.1천 |
|---|
| 2026.04.09 | ₩1,028 | ₩1,085 | ₩1,028 | ₩1,072 | +4.30% | 6.1만 |
|---|
| 2026.04.08 | ₩1,033 | ₩1,097 | ₩1,032 | ₩1,072 | +3.76% | 3.3만 |
|---|
| 2026.04.07 | ₩1,073 | ₩1,093 | ₩1,048 | ₩1,063 | -1.00% | 6천 |
|---|
| 2026.04.06 | ₩1,072 | ₩1,099 | ₩1,032 | ₩1,095 | +2.12% | 7천 |
|---|
| 2026.04.02 | ₩1,032 | ₩1,126 | ₩1,032 | ₩1,073 | +4.03% | 1.8만 |
|---|
| 2026.04.01 | ₩1,116 | ₩1,116 | ₩980 | ₩1,081 | -3.12% | 5.6천 |
|---|
| 2026.03.31 | ₩1,039 | ₩1,111 | ₩969 | ₩1,039 | 0.00% | 2.9만 |
|---|
| 2026.03.30 | ₩1,190 | ₩1,190 | ₩1,014 | ₩1,039 | -12.73% | 2.2만 |
|---|
| 2026.03.27 | ₩1,069 | ₩1,085 | ₩1,045 | ₩1,079 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩1,104 | ₩1,104 | ₩1,018 | ₩1,018 | -7.77% | 2만 |
|---|
| 2026.03.25 | ₩1,084 | ₩1,084 | ₩1,018 | ₩1,032 | -4.82% | 8.8천 |
|---|
| 2026.03.24 | ₩976 | ₩1,045 | ₩938 | ₩1,045 | +7.14% | 1.9만 |
|---|
| 2026.03.23 | ₩938 | ₩938 | ₩938 | ₩938 | 0.00% | 1.1만 |
|---|
| 2026.03.20 | ₩942 | ₩954 | ₩942 | ₩942 | 0.00% | 6.1천 |
|---|
| 2026.03.19 | ₩972 | ₩972 | ₩950 | ₩950 | -2.21% | 1.1만 |
|---|
| 2026.03.18 | ₩989 | ₩989 | ₩950 | ₩953 | -3.66% | 1.4만 |
|---|
| 2026.03.17 | ₩1,013 | ₩1,028 | ₩965 | ₩1,005 | -0.79% | 4만 |
|---|
| 2026.03.16 | ₩1,045 | ₩1,091 | ₩1,016 | ₩1,060 | +1.41% | 3.7만 |
|---|
| 2026.03.13 | ₩1,103 | ₩1,159 | ₩1,049 | ₩1,049 | -4.86% | 7.9천 |
|---|
| 2026.03.12 | ₩1,072 | ₩1,179 | ₩1,072 | ₩1,085 | +1.25% | 3.7만 |
|---|
| 2026.03.11 | ₩1,163 | ₩1,198 | ₩1,085 | ₩1,099 | -5.53% | 2.3만 |
|---|
| 2026.03.10 | ₩1,181 | ₩1,181 | ₩1,150 | ₩1,162 | -1.59% | 3천 |
|---|
| 2026.03.09 | ₩1,124 | ₩1,174 | ₩1,053 | ₩1,119 | -0.48% | 3.4만 |
|---|
| 2026.03.06 | ₩1,005 | ₩1,186 | ₩1,005 | ₩1,179 | +17.33% | 5만 |
|---|
| 2026.03.05 | ₩985 | ₩1,179 | ₩985 | ₩1,045 | +6.12% | 8.9만 |
|---|
| 2026.03.04 | ₩1,040 | ₩1,040 | ₩942 | ₩1,000 | -3.87% | 2.6만 |
|---|
| 2026.03.03 | ₩985 | ₩1,012 | ₩972 | ₩992 | +0.68% | 3.5천 |
|---|
| 2026.03.02 | ₩981 | ₩1,018 | ₩978 | ₩1,012 | +3.14% | 1.1만 |
|---|
| 2026.02.27 | ₩1,087 | ₩1,087 | ₩1,020 | ₩1,032 | -5.06% | 1.3만 |
|---|
| 2026.02.26 | ₩1,138 | ₩1,138 | ₩1,099 | ₩1,126 | -1.06% | 1.2만 |
|---|
| 2026.02.25 | ₩1,040 | ₩1,138 | ₩982 | ₩1,138 | +9.41% | 4.9만 |
|---|
| 2026.02.24 | ₩1,055 | ₩1,059 | ₩972 | ₩972 | -7.88% | 6.5천 |
|---|
| 2026.02.23 | ₩1,005 | ₩1,072 | ₩978 | ₩1,018 | +1.33% | 1.3만 |
|---|
| 2026.02.20 | ₩978 | ₩1,085 | ₩925 | ₩967 | -1.10% | 7.1천 |
|---|
| 2026.02.19 | ₩965 | ₩1,037 | ₩965 | ₩967 | +0.28% | 8.9천 |
|---|
| 2026.02.18 | ₩1,004 | ₩1,004 | ₩965 | ₩965 | -3.87% | 4만 |
|---|
| 2026.02.17 | ₩985 | ₩998 | ₩943 | ₩943 | -4.22% | 2만 |
|---|
| 2026.02.13 | ₩1,018 | ₩1,079 | ₩985 | ₩985 | -3.29% | 1.5만 |
|---|
| 2026.02.12 | ₩1,005 | ₩1,022 | ₩911 | ₩942 | -6.27% | 1.8만 |
|---|
| 2026.02.11 | ₩992 | ₩1,067 | ₩972 | ₩973 | -1.89% | 3.1만 |
|---|
| 2026.02.10 | ₩1,045 | ₩1,095 | ₩1,010 | ₩1,010 | -3.33% | 3.3만 |
|---|
| 2026.02.09 | ₩1,077 | ₩1,080 | ₩981 | ₩1,010 | -6.22% | 2.3만 |
|---|
| 2026.02.06 | ₩1,124 | ₩1,126 | ₩1,067 | ₩1,080 | -3.93% | 2.6만 |
|---|
| 2026.02.05 | ₩1,100 | ₩1,100 | ₩1,045 | ₩1,045 | -4.99% | 1.4만 |
|---|
| 2026.02.04 | ₩1,167 | ₩1,167 | ₩1,072 | ₩1,089 | -6.66% | 2.6만 |
|---|
| 2026.02.03 | ₩1,233 | ₩1,233 | ₩1,120 | ₩1,127 | -8.59% | 3.1만 |
|---|
| 2026.02.02 | ₩1,233 | ₩1,233 | ₩1,202 | ₩1,207 | -2.07% | 1.4만 |
|---|
| 2026.01.30 | ₩1,222 | ₩1,246 | ₩1,186 | ₩1,246 | +1.97% | 3만 |
|---|
| 2026.01.29 | ₩1,297 | ₩1,297 | ₩1,222 | ₩1,222 | -5.79% | 1.8만 |
|---|
| 2026.01.28 | ₩1,300 | ₩1,300 | ₩1,248 | ₩1,300 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩1,340 | ₩1,340 | ₩1,252 | ₩1,276 | -4.80% | 1.9만 |
|---|
| 2026.01.26 | ₩1,327 | ₩1,353 | ₩1,261 | ₩1,302 | -1.82% | 4만 |
|---|
| 2026.01.23 | ₩1,380 | ₩1,383 | ₩1,319 | ₩1,319 | -4.47% | 1.6만 |
|---|
| 2026.01.22 | ₩1,367 | ₩1,407 | ₩1,319 | ₩1,336 | -2.25% | 2.6만 |
|---|
| 2026.01.21 | ₩1,273 | ₩1,407 | ₩1,246 | ₩1,317 | +3.47% | 2.8만 |
|---|
| 2026.01.20 | ₩1,380 | ₩1,420 | ₩1,309 | ₩1,309 | -5.15% | 7.3만 |
|---|
| 2026.01.16 | ₩1,407 | ₩1,514 | ₩1,407 | ₩1,420 | +0.95% | 5.4만 |
|---|
| 2026.01.15 | ₩1,394 | ₩1,434 | ₩1,353 | ₩1,434 | +2.88% | 5.6만 |
|---|
| 2026.01.14 | ₩1,675 | ₩1,675 | ₩1,356 | ₩1,380 | -17.60% | 12.3만 |
|---|
| 2026.01.13 | ₩1,447 | ₩1,635 | ₩1,420 | ₩1,608 | +11.11% | 56.6만 |
|---|
| 2026.01.12 | ₩1,152 | ₩1,447 | ₩1,112 | ₩1,308 | +13.49% | 29.8만 |
|---|
| 2026.01.09 | ₩1,139 | ₩1,179 | ₩1,139 | ₩1,142 | +0.24% | 2만 |
|---|
| 2026.01.08 | ₩1,179 | ₩1,179 | ₩1,076 | ₩1,099 | -6.82% | 1만 |
|---|
| 2026.01.07 | ₩1,206 | ₩1,213 | ₩1,146 | ₩1,152 | -4.44% | 4.6만 |
|---|
| 2026.01.06 | ₩1,164 | ₩1,164 | ₩1,099 | ₩1,112 | -4.49% | 1.2만 |
|---|
| 2026.01.05 | ₩1,099 | ₩1,139 | ₩1,099 | ₩1,099 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩1,028 | ₩1,080 | ₩1,022 | ₩1,065 | +3.65% | 2.8만 |
|---|
| 2025.12.31 | ₩1,006 | ₩1,045 | ₩992 | ₩1,022 | +1.60% | 8.5만 |
|---|
| 2025.12.30 | ₩1,112 | ₩1,126 | ₩907 | ₩1,006 | -9.52% | 15.2만 |
|---|
| 2025.12.29 | ₩1,179 | ₩1,207 | ₩1,126 | ₩1,127 | -4.43% | 2.8만 |
|---|
| 2025.12.26 | ₩1,179 | ₩1,269 | ₩1,179 | ₩1,186 | +0.57% | 4.4만 |
|---|
| 2025.12.24 | ₩1,223 | ₩1,252 | ₩1,181 | ₩1,181 | -3.50% | 2만 |
|---|
| 2025.12.23 | ₩1,233 | ₩1,260 | ₩1,218 | ₩1,223 | -0.76% | 3.6만 |
|---|
| 2025.12.22 | ₩1,250 | ₩1,296 | ₩1,250 | ₩1,264 | +1.07% | 1.7만 |
|---|
| 2025.12.19 | ₩1,258 | ₩1,265 | ₩1,233 | ₩1,254 | -0.32% | 3.6만 |
|---|
| 2025.12.18 | ₩1,219 | ₩1,274 | ₩1,219 | ₩1,265 | +3.74% | 2.9만 |
|---|
| 2025.12.17 | ₩1,260 | ₩1,286 | ₩1,233 | ₩1,262 | +0.21% | 5.2만 |
|---|
| 2025.12.16 | ₩1,300 | ₩1,300 | ₩1,226 | ₩1,289 | -0.82% | 8만 |
|---|
| 2025.12.15 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,300 | -5.83% | 9.1만 |
|---|
| 2025.12.12 | ₩1,420 | ₩1,446 | ₩1,353 | ₩1,367 | -3.77% | 5.3만 |
|---|
| 2025.12.11 | ₩1,420 | ₩1,474 | ₩1,340 | ₩1,407 | -0.94% | 25.3만 |
|---|
| 2025.12.10 | ₩1,407 | ₩1,595 | ₩1,407 | ₩1,501 | +6.67% | 47.9만 |
|---|
| 2025.12.09 | ₩1,956 | ₩2,050 | ₩1,956 | ₩2,023 | +3.42% | 55.7만 |
|---|
| 2025.12.08 | ₩2,050 | ₩2,050 | ₩1,903 | ₩1,970 | -3.92% | 23.5만 |
|---|
| 2025.12.05 | ₩2,064 | ₩2,064 | ₩1,916 | ₩2,023 | -1.95% | 27.9만 |
|---|
| 2025.12.04 | ₩2,010 | ₩2,171 | ₩1,943 | ₩2,090 | +4.00% | 61.8만 |
|---|
| 2025.12.03 | ₩2,372 | ₩2,385 | ₩1,956 | ₩2,077 | -12.43% | 2285.1만 |
|---|
| 2025.12.02 | ₩2,318 | ₩2,332 | ₩2,265 | ₩2,332 | +0.58% | 1.3만 |
|---|
| 2025.12.01 | ₩2,238 | ₩2,358 | ₩2,224 | ₩2,318 | +3.59% | 2.8만 |
|---|
| 2025.11.28 | ₩2,265 | ₩2,358 | ₩2,184 | ₩2,291 | +1.18% | 8천 |
|---|
| 2025.11.26 | ₩2,287 | ₩2,372 | ₩2,273 | ₩2,345 | +2.52% | 2.1만 |
|---|
| 2025.11.25 | ₩2,224 | ₩2,372 | ₩2,163 | ₩2,332 | +4.82% | 3만 |
|---|
| 2025.11.24 | ₩2,211 | ₩2,251 | ₩2,117 | ₩2,238 | +1.21% | 5.1만 |
|---|
| 2025.11.21 | ₩2,144 | ₩2,265 | ₩2,117 | ₩2,251 | +5.00% | 3.7만 |
|---|
| 2025.11.20 | ₩2,084 | ₩2,171 | ₩2,077 | ₩2,171 | +4.18% | 9.8만 |
|---|
| 2025.11.19 | ₩1,997 | ₩2,144 | ₩1,970 | ₩2,050 | +2.68% | 4.6만 |
|---|
| 2025.11.18 | ₩2,077 | ₩2,144 | ₩2,064 | ₩2,090 | +0.65% | 3.4만 |
|---|
| 2025.11.17 | ₩2,128 | ₩2,171 | ₩2,077 | ₩2,090 | -1.76% | 4.4만 |
|---|
| 2025.11.14 | ₩2,090 | ₩2,144 | ₩2,090 | ₩2,117 | +1.28% | 3.2만 |
|---|
| 2025.11.13 | ₩2,090 | ₩2,184 | ₩2,090 | ₩2,090 | 0.00% | 3.6만 |
|---|
| 2025.11.12 | ₩2,144 | ₩2,211 | ₩2,090 | ₩2,157 | +0.62% | 4.3만 |
|---|
| 2025.11.11 | ₩2,171 | ₩2,211 | ₩2,068 | ₩2,171 | 0.00% | 9.7만 |
|---|
| 2025.11.10 | ₩2,131 | ₩2,238 | ₩2,104 | ₩2,157 | +1.26% | 8.3만 |
|---|
| 2025.11.07 | ₩2,064 | ₩2,224 | ₩1,997 | ₩2,198 | +6.49% | 12.6만 |
|---|
| 2025.11.06 | ₩2,023 | ₩2,224 | ₩1,956 | ₩2,224 | +9.93% | 17.1만 |
|---|
| 2025.11.05 | ₩2,077 | ₩2,131 | ₩1,903 | ₩2,023 | -2.58% | 622.6만 |
|---|
| 2025.11.04 | ₩2,586 | ₩2,643 | ₩2,117 | ₩2,318 | -10.36% | 17.9만 |
|---|
| 2025.11.03 | ₩2,546 | ₩2,680 | ₩2,546 | ₩2,680 | +5.26% | 3.1만 |
|---|
| 2025.10.31 | ₩2,626 | ₩2,626 | ₩2,412 | ₩2,546 | -3.06% | 33.4만 |
|---|
| 2025.10.30 | ₩2,827 | ₩2,854 | ₩2,693 | ₩2,707 | -4.27% | 6.6만 |
|---|
| 2025.10.29 | ₩2,908 | ₩2,921 | ₩2,814 | ₩2,814 | -3.23% | 2.5만 |
|---|
| 2025.10.28 | ₩2,881 | ₩2,961 | ₩2,854 | ₩2,948 | +2.33% | 1.7만 |
|---|
| 2025.10.27 | ₩2,881 | ₩3,002 | ₩2,801 | ₩2,948 | +2.33% | 4.4만 |
|---|
| 2025.10.24 | ₩2,961 | ₩2,961 | ₩2,842 | ₩2,881 | -2.71% | 3.1만 |
|---|
| 2025.10.23 | ₩3,015 | ₩3,015 | ₩2,827 | ₩2,894 | -4.00% | 4.5만 |
|---|
| 2025.10.22 | ₩2,948 | ₩2,975 | ₩2,760 | ₩2,801 | -5.00% | 5.7만 |
|---|
| 2025.10.21 | ₩3,149 | ₩3,149 | ₩3,028 | ₩3,035 | -3.62% | 4.9만 |
|---|
| 2025.10.20 | ₩3,028 | ₩3,149 | ₩2,931 | ₩3,149 | +3.98% | 8.4만 |
|---|
| 2025.10.17 | ₩2,881 | ₩2,968 | ₩2,841 | ₩2,961 | +2.79% | 4.8만 |
|---|
| 2025.10.16 | ₩2,988 | ₩3,203 | ₩2,894 | ₩2,948 | -1.35% | 20.3만 |
|---|
| 2025.10.15 | ₩2,787 | ₩2,919 | ₩2,727 | ₩2,919 | +4.71% | 15.9만 |
|---|
| 2025.10.14 | ₩2,827 | ₩2,827 | ₩2,653 | ₩2,747 | -2.84% | 5.8만 |
|---|
| 2025.10.13 | ₩2,827 | ₩2,935 | ₩2,707 | ₩2,787 | -1.42% | 5.3만 |
|---|
| 2025.10.10 | ₩2,841 | ₩2,948 | ₩2,707 | ₩2,774 | -2.36% | 4.6만 |
|---|