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 | ₩1,461 | ₩1,487 | ₩1,433 | ₩1,446 | -1.01% | 1.1만 |
| 2026.10.08 | ₩1,473 | ₩1,567 | ₩1,460 | ₩1,487 | +0.91% | 3.4만 |
| 2026.10.07 | ₩1,409 | ₩1,540 | ₩1,409 | ₩1,460 | +3.61% | 4.1만 |
| 2026.10.06 | ₩1,446 | ₩1,487 | ₩1,406 | ₩1,446 | 0.00% | 1.2만 |
| 2026.10.05 | ₩1,446 | ₩1,473 | ₩1,406 | ₩1,433 | -0.93% | 3.8만 |
| 2026.10.02 | ₩1,500 | ₩1,513 | ₩1,446 | ₩1,460 | -2.68% | 8.9만 |
| 2026.10.01 | ₩1,527 | ₩1,580 | ₩1,500 | ₩1,513 | -0.88% | 5.3만 |
| 2026.09.30 | ₩1,580 | ₩1,580 | ₩1,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,553 |
| -1.69% |
| 8.2만 |
| 2026.09.29 | ₩1,527 | ₩1,641 | ₩1,527 | ₩1,594 | +4.39% | 18.6만 |
|---|
| 2026.09.28 | ₩1,553 | ₩1,587 | ₩1,527 | ₩1,553 | 0.00% | 3.8만 |
|---|
| 2026.09.25 | ₩1,553 | ₩1,627 | ₩1,553 | ₩1,553 | 0.00% | 4.4만 |
|---|
| 2026.09.24 | ₩1,567 | ₩1,661 | ₩1,567 | ₩1,594 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩1,687 | ₩1,687 | ₩1,553 | ₩1,567 | -7.14% | 10.6만 |
|---|
| 2026.09.22 | ₩1,701 | ₩1,721 | ₩1,580 | ₩1,681 | -1.18% | 17.6만 |
|---|
| 2026.09.21 | ₩1,634 | ₩1,741 | ₩1,594 | ₩1,661 | +1.64% | 14.6만 |
|---|
| 2026.09.18 | ₩1,607 | ₩1,661 | ₩1,540 | ₩1,634 | +1.67% | 9만 |
|---|
| 2026.09.17 | ₩1,594 | ₩1,666 | ₩1,540 | ₩1,580 | -0.84% | 12.5만 |
|---|
| 2026.09.16 | ₩1,661 | ₩1,721 | ₩1,594 | ₩1,594 | -4.03% | 14.9만 |
|---|
| 2026.09.15 | ₩1,795 | ₩1,875 | ₩1,647 | ₩1,661 | -7.46% | 28.6만 |
|---|
| 2026.09.14 | ₩1,835 | ₩1,895 | ₩1,808 | ₩1,875 | +2.19% | 15.5만 |
|---|
| 2026.09.11 | ₩2,143 | ₩2,236 | ₩1,902 | ₩1,942 | -9.37% | 46.3만 |
|---|
| 2026.09.10 | ₩2,310 | ₩2,357 | ₩2,116 | ₩2,183 | -5.51% | 52.9만 |
|---|
| 2026.09.09 | ₩2,370 | ₩2,478 | ₩2,357 | ₩2,357 | -0.56% | 85.1만 |
|---|
| 2026.09.08 | ₩2,364 | ₩2,571 | ₩2,156 | ₩2,464 | +4.25% | 428.2만 |
|---|
| 2026.09.04 | ₩2,424 | ₩2,665 | ₩2,062 | ₩2,411 | -0.55% | 1.2억 |
|---|
| 2026.09.03 | ₩1,540 | ₩1,567 | ₩1,487 | ₩1,487 | -3.48% | 3.8천 |
|---|
| 2026.09.02 | ₩1,446 | ₩1,567 | ₩1,433 | ₩1,567 | +8.33% | 1.3만 |
|---|
| 2026.09.01 | ₩1,553 | ₩1,553 | ₩1,420 | ₩1,433 | -7.76% | 1.4만 |
|---|
| 2026.08.31 | ₩1,540 | ₩1,540 | ₩1,487 | ₩1,487 | -3.48% | 2.2만 |
|---|
| 2026.08.28 | ₩1,540 | ₩1,580 | ₩1,540 | ₩1,540 | 0.00% | 7천 |
|---|
| 2026.08.27 | ₩1,574 | ₩1,574 | ₩1,533 | ₩1,560 | -0.85% | 4.2천 |
|---|
| 2026.08.26 | ₩1,500 | ₩1,537 | ₩1,500 | ₩1,527 | +1.79% | 3.4천 |
|---|
| 2026.08.25 | ₩1,513 | ₩1,560 | ₩1,500 | ₩1,527 | +0.88% | 1.2만 |
|---|
| 2026.08.24 | ₩1,528 | ₩1,528 | ₩1,500 | ₩1,500 | -1.84% | 4.8천 |
|---|
| 2026.08.21 | ₩1,567 | ₩1,574 | ₩1,487 | ₩1,500 | -4.27% | 7.9천 |
|---|
| 2026.08.20 | ₩1,500 | ₩1,580 | ₩1,487 | ₩1,580 | +5.36% | 9.9천 |
|---|
| 2026.08.19 | ₩1,553 | ₩1,634 | ₩1,547 | ₩1,594 | +2.59% | 5.5만 |
|---|
| 2026.08.18 | ₩1,500 | ₩1,567 | ₩1,500 | ₩1,540 | +2.68% | 2.6만 |
|---|
| 2026.08.17 | ₩1,513 | ₩1,513 | ₩1,446 | ₩1,446 | -4.42% | 1.4만 |
|---|
| 2026.08.14 | ₩1,513 | ₩1,527 | ₩1,379 | ₩1,473 | -2.65% | 3.3만 |
|---|
| 2026.08.13 | ₩1,473 | ₩1,553 | ₩1,460 | ₩1,513 | +2.73% | 1.1만 |
|---|
| 2026.08.12 | ₩1,460 | ₩1,513 | ₩1,460 | ₩1,474 | +1.01% | 7천 |
|---|
| 2026.08.11 | ₩1,487 | ₩1,520 | ₩1,462 | ₩1,473 | -0.90% | 1.5만 |
|---|
| 2026.08.10 | ₩1,460 | ₩1,540 | ₩1,393 | ₩1,473 | +0.92% | 2.3만 |
|---|
| 2026.08.07 | ₩1,426 | ₩1,426 | ₩1,366 | ₩1,381 | -3.19% | 9.3천 |
|---|
| 2026.08.06 | ₩1,460 | ₩1,473 | ₩1,386 | ₩1,473 | +0.92% | 1.2만 |
|---|
| 2026.08.05 | ₩1,446 | ₩1,545 | ₩1,406 | ₩1,473 | +1.85% | 7.2천 |
|---|
| 2026.08.04 | ₩1,379 | ₩1,460 | ₩1,379 | ₩1,446 | +4.85% | 1.1만 |
|---|
| 2026.08.03 | ₩1,513 | ₩1,513 | ₩1,379 | ₩1,420 | -6.19% | 4.5만 |
|---|
| 2026.07.31 | ₩1,520 | ₩1,527 | ₩1,446 | ₩1,460 | -3.96% | 1.1만 |
|---|
| 2026.07.30 | ₩1,446 | ₩1,527 | ₩1,379 | ₩1,487 | +2.78% | 2.2만 |
|---|
| 2026.07.29 | ₩1,433 | ₩1,500 | ₩1,393 | ₩1,466 | +2.34% | 2.8만 |
|---|
| 2026.07.28 | ₩1,460 | ₩1,487 | ₩1,425 | ₩1,466 | +0.46% | 6.9천 |
|---|
| 2026.07.27 | ₩1,500 | ₩1,500 | ₩1,420 | ₩1,420 | -5.36% | 3.6만 |
|---|
| 2026.07.24 | ₩1,567 | ₩1,567 | ₩1,446 | ₩1,487 | -5.13% | 1.9만 |
|---|
| 2026.07.23 | ₩1,487 | ₩1,587 | ₩1,460 | ₩1,567 | +5.41% | 3.5만 |
|---|
| 2026.07.22 | ₩1,634 | ₩1,634 | ₩1,487 | ₩1,513 | -7.38% | 4.8만 |
|---|
| 2026.07.21 | ₩1,540 | ₩1,647 | ₩1,487 | ₩1,634 | +6.09% | 3.6만 |
|---|
| 2026.07.20 | ₩1,620 | ₩1,620 | ₩1,487 | ₩1,513 | -6.61% | 5.4만 |
|---|
| 2026.07.17 | ₩1,500 | ₩1,634 | ₩1,448 | ₩1,620 | +8.04% | 2.5만 |
|---|
| 2026.07.16 | ₩1,594 | ₩1,661 | ₩1,426 | ₩1,513 | -5.04% | 4만 |
|---|
| 2026.07.15 | ₩1,634 | ₩1,647 | ₩1,594 | ₩1,594 | -2.46% | 8.8천 |
|---|
| 2026.07.14 | ₩1,580 | ₩1,701 | ₩1,580 | ₩1,661 | +5.08% | 1.4만 |
|---|
| 2026.07.13 | ₩1,620 | ₩1,741 | ₩1,594 | ₩1,634 | +0.83% | 2.6만 |
|---|
| 2026.07.10 | ₩1,714 | ₩1,754 | ₩1,594 | ₩1,647 | -3.91% | 6.7만 |
|---|
| 2026.07.09 | ₩1,795 | ₩1,795 | ₩1,661 | ₩1,687 | -5.97% | 6.5만 |
|---|
| 2026.07.08 | ₩1,701 | ₩1,821 | ₩1,661 | ₩1,781 | +4.72% | 13.2만 |
|---|
| 2026.07.07 | ₩1,553 | ₩1,674 | ₩1,320 | ₩1,674 | +7.76% | 21.4만 |
|---|
| 2026.07.06 | ₩1,473 | ₩1,594 | ₩1,322 | ₩1,500 | +1.82% | 13.5만 |
|---|
| 2026.07.02 | ₩1,487 | ₩1,487 | ₩1,420 | ₩1,473 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩1,433 | ₩1,487 | ₩1,353 | ₩1,460 | +1.87% | 1.6만 |
|---|
| 2026.06.30 | ₩1,406 | ₩1,480 | ₩1,327 | ₩1,420 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,540 | ₩1,366 | ₩1,446 | -2.70% | 2.6만 |
|---|
| 2026.06.26 | ₩1,420 | ₩1,487 | ₩1,420 | ₩1,473 | +3.77% | 1.2만 |
|---|
| 2026.06.25 | ₩1,406 | ₩1,563 | ₩1,355 | ₩1,487 | +5.71% | 2.3만 |
|---|
| 2026.06.24 | ₩1,473 | ₩1,520 | ₩1,327 | ₩1,446 | -1.82% | 9.8만 |
|---|
| 2026.06.23 | ₩1,540 | ₩1,587 | ₩1,473 | ₩1,487 | -3.48% | 2.4만 |
|---|
| 2026.06.22 | ₩1,433 | ₩1,661 | ₩1,433 | ₩1,540 | +7.48% | 7.8만 |
|---|
| 2026.06.18 | ₩1,433 | ₩1,433 | ₩1,387 | ₩1,420 | -0.93% | 8.6천 |
|---|
| 2026.06.17 | ₩1,460 | ₩1,473 | ₩1,366 | ₩1,433 | -1.83% | 3.9만 |
|---|
| 2026.06.16 | ₩1,540 | ₩1,567 | ₩1,406 | ₩1,500 | -2.61% | 2.4만 |
|---|
| 2026.06.15 | ₩1,553 | ₩1,594 | ₩1,500 | ₩1,553 | 0.00% | 4.6만 |
|---|
| 2026.06.12 | ₩1,634 | ₩1,634 | ₩1,473 | ₩1,594 | -2.46% | 2.5만 |
|---|
| 2026.06.11 | ₩1,527 | ₩1,706 | ₩1,527 | ₩1,661 | +8.77% | 2.9만 |
|---|
| 2026.06.10 | ₩1,567 | ₩1,728 | ₩1,406 | ₩1,567 | 0.00% | 9.8만 |
|---|
| 2026.06.09 | ₩1,540 | ₩1,607 | ₩1,500 | ₩1,594 | +3.48% | 2.6만 |
|---|
| 2026.06.08 | ₩1,647 | ₩1,701 | ₩1,540 | ₩1,607 | -2.44% | 5만 |
|---|
| 2026.06.05 | ₩1,714 | ₩1,714 | ₩1,634 | ₩1,674 | -2.34% | 3.4만 |
|---|
| 2026.06.04 | ₩1,647 | ₩1,808 | ₩1,620 | ₩1,701 | +3.25% | 7.3만 |
|---|
| 2026.06.03 | ₩1,754 | ₩1,875 | ₩1,741 | ₩1,828 | +4.20% | 10.2만 |
|---|
| 2026.06.02 | ₩1,915 | ₩1,915 | ₩1,567 | ₩1,768 | -7.69% | 14.8만 |
|---|
| 2026.06.01 | ₩1,955 | ₩2,143 | ₩1,808 | ₩1,888 | -3.42% | 25.6만 |
|---|
| 2026.05.29 | ₩1,594 | ₩2,076 | ₩1,527 | ₩1,942 | +21.85% | 57.1만 |
|---|
| 2026.05.28 | ₩1,647 | ₩1,687 | ₩1,339 | ₩1,620 | -1.63% | 209.9만 |
|---|
| 2026.05.27 | ₩1,353 | ₩1,647 | ₩1,326 | ₩1,634 | +20.79% | 963.1만 |
|---|
| 2026.05.26 | ₩1,326 | ₩1,379 | ₩1,296 | ₩1,353 | +2.02% | 2.5만 |
|---|
| 2026.05.22 | ₩1,315 | ₩1,420 | ₩1,312 | ₩1,339 | +1.83% | 1.1만 |
|---|
| 2026.05.21 | ₩1,267 | ₩1,406 | ₩1,267 | ₩1,312 | +3.59% | 3.1만 |
|---|
| 2026.05.20 | ₩1,339 | ₩1,462 | ₩1,312 | ₩1,326 | -1.00% | 1.4만 |
|---|
| 2026.05.19 | ₩1,339 | ₩1,473 | ₩1,312 | ₩1,339 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩1,299 | ₩1,359 | ₩1,259 | ₩1,339 | +3.09% | 3만 |
|---|
| 2026.05.15 | ₩1,406 | ₩1,418 | ₩1,299 | ₩1,346 | -4.29% | 5.5만 |
|---|
| 2026.05.14 | ₩1,201 | ₩1,647 | ₩1,201 | ₩1,487 | +23.75% | 26.3만 |
|---|
| 2026.05.13 | ₩1,085 | ₩1,312 | ₩1,085 | ₩1,192 | +9.88% | 9.7만 |
|---|
| 2026.05.12 | ₩1,118 | ₩1,124 | ₩1,073 | ₩1,073 | -4.07% | 9천 |
|---|
| 2026.05.11 | ₩1,058 | ₩1,178 | ₩1,058 | ₩1,152 | +8.86% | 1.4만 |
|---|
| 2026.05.08 | ₩1,112 | ₩1,165 | ₩1,078 | ₩1,078 | -3.01% | 2.5천 |
|---|
| 2026.05.07 | ₩1,098 | ₩1,157 | ₩1,098 | ₩1,112 | +1.22% | 7.4천 |
|---|
| 2026.05.06 | ₩1,014 | ₩1,166 | ₩1,014 | ₩1,098 | +8.32% | 4.2만 |
|---|
| 2026.05.05 | ₩1,077 | ₩1,140 | ₩1,057 | ₩1,057 | -1.87% | 1.3만 |
|---|
| 2026.05.04 | ₩1,071 | ₩1,150 | ₩1,071 | ₩1,079 | +0.75% | 5.2천 |
|---|
| 2026.05.01 | ₩1,157 | ₩1,157 | ₩1,046 | ₩1,061 | -8.33% | 1.8만 |
|---|
| 2026.04.30 | ₩1,045 | ₩1,156 | ₩1,045 | ₩1,102 | +5.51% | 1.2만 |
|---|
| 2026.04.29 | ₩1,118 | ₩1,122 | ₩1,067 | ₩1,082 | -3.23% | 2.5만 |
|---|
| 2026.04.28 | ₩1,165 | ₩1,165 | ₩1,067 | ₩1,103 | -5.29% | 4.2만 |
|---|
| 2026.04.27 | ₩1,140 | ₩1,166 | ₩1,038 | ₩1,166 | +2.35% | 7.6만 |
|---|
| 2026.04.24 | ₩1,219 | ₩1,219 | ₩1,126 | ₩1,197 | -1.76% | 1.5만 |
|---|
| 2026.04.23 | ₩1,157 | ₩1,205 | ₩1,156 | ₩1,180 | +1.97% | 1.3만 |
|---|
| 2026.04.22 | ₩1,237 | ₩1,272 | ₩1,149 | ₩1,176 | -4.98% | 5.1만 |
|---|
| 2026.04.21 | ₩1,286 | ₩1,286 | ₩1,205 | ₩1,241 | -3.44% | 1.1만 |
|---|
| 2026.04.20 | ₩1,312 | ₩1,315 | ₩1,232 | ₩1,283 | -2.24% | 2.9만 |
|---|
| 2026.04.17 | ₩1,137 | ₩1,339 | ₩1,136 | ₩1,283 | +12.84% | 20.8만 |
|---|
| 2026.04.16 | ₩1,098 | ₩1,138 | ₩1,031 | ₩1,132 | +3.05% | 5.4만 |
|---|
| 2026.04.15 | ₩1,112 | ₩1,138 | ₩1,059 | ₩1,105 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩1,031 | ₩1,197 | ₩1,031 | ₩1,138 | +10.39% | 2.4만 |
|---|
| 2026.04.13 | ₩1,045 | ₩1,058 | ₩1,031 | ₩1,053 | +0.77% | 5.5천 |
|---|
| 2026.04.10 | ₩1,047 | ₩1,062 | ₩1,039 | ₩1,062 | +1.41% | 4.1천 |
|---|
| 2026.04.09 | ₩1,027 | ₩1,085 | ₩1,027 | ₩1,071 | +4.30% | 6.1만 |
|---|
| 2026.04.08 | ₩1,033 | ₩1,097 | ₩1,031 | ₩1,071 | +3.76% | 3.3만 |
|---|
| 2026.04.07 | ₩1,073 | ₩1,093 | ₩1,047 | ₩1,062 | -1.00% | 6천 |
|---|
| 2026.04.06 | ₩1,071 | ₩1,098 | ₩1,031 | ₩1,094 | +2.12% | 7천 |
|---|
| 2026.04.02 | ₩1,031 | ₩1,125 | ₩1,031 | ₩1,073 | +4.03% | 1.8만 |
|---|
| 2026.04.01 | ₩1,116 | ₩1,116 | ₩979 | ₩1,081 | -3.12% | 5.6천 |
|---|
| 2026.03.31 | ₩1,038 | ₩1,110 | ₩968 | ₩1,038 | 0.00% | 2.9만 |
|---|
| 2026.03.30 | ₩1,189 | ₩1,189 | ₩1,014 | ₩1,038 | -12.73% | 2.2만 |
|---|
| 2026.03.27 | ₩1,069 | ₩1,085 | ₩1,045 | ₩1,078 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩1,103 | ₩1,103 | ₩1,018 | ₩1,018 | -7.77% | 2만 |
|---|
| 2026.03.25 | ₩1,083 | ₩1,083 | ₩1,018 | ₩1,031 | -4.82% | 8.8천 |
|---|
| 2026.03.24 | ₩975 | ₩1,045 | ₩937 | ₩1,045 | +7.14% | 1.9만 |
|---|
| 2026.03.23 | ₩937 | ₩937 | ₩937 | ₩937 | 0.00% | 1.1만 |
|---|
| 2026.03.20 | ₩941 | ₩954 | ₩941 | ₩941 | 0.00% | 6.1천 |
|---|
| 2026.03.19 | ₩971 | ₩971 | ₩949 | ₩949 | -2.21% | 1.1만 |
|---|
| 2026.03.18 | ₩988 | ₩988 | ₩949 | ₩952 | -3.66% | 1.4만 |
|---|
| 2026.03.17 | ₩1,012 | ₩1,027 | ₩964 | ₩1,004 | -0.79% | 4만 |
|---|
| 2026.03.16 | ₩1,045 | ₩1,090 | ₩1,015 | ₩1,059 | +1.41% | 3.7만 |
|---|
| 2026.03.13 | ₩1,102 | ₩1,158 | ₩1,049 | ₩1,049 | -4.86% | 7.9천 |
|---|
| 2026.03.12 | ₩1,071 | ₩1,178 | ₩1,071 | ₩1,085 | +1.25% | 3.7만 |
|---|
| 2026.03.11 | ₩1,162 | ₩1,197 | ₩1,085 | ₩1,098 | -5.53% | 2.3만 |
|---|
| 2026.03.10 | ₩1,180 | ₩1,180 | ₩1,149 | ₩1,161 | -1.59% | 3천 |
|---|
| 2026.03.09 | ₩1,124 | ₩1,173 | ₩1,053 | ₩1,118 | -0.48% | 3.4만 |
|---|
| 2026.03.06 | ₩1,004 | ₩1,185 | ₩1,004 | ₩1,178 | +17.33% | 5만 |
|---|
| 2026.03.05 | ₩984 | ₩1,178 | ₩984 | ₩1,045 | +6.12% | 8.9만 |
|---|
| 2026.03.04 | ₩1,039 | ₩1,039 | ₩941 | ₩999 | -3.87% | 2.6만 |
|---|
| 2026.03.03 | ₩984 | ₩1,011 | ₩971 | ₩991 | +0.68% | 3.5천 |
|---|
| 2026.03.02 | ₩980 | ₩1,018 | ₩978 | ₩1,011 | +3.14% | 1.1만 |
|---|
| 2026.02.27 | ₩1,086 | ₩1,086 | ₩1,019 | ₩1,031 | -5.06% | 1.3만 |
|---|
| 2026.02.26 | ₩1,137 | ₩1,137 | ₩1,098 | ₩1,125 | -1.06% | 1.2만 |
|---|
| 2026.02.25 | ₩1,039 | ₩1,137 | ₩982 | ₩1,137 | +9.41% | 4.9만 |
|---|
| 2026.02.24 | ₩1,054 | ₩1,058 | ₩971 | ₩971 | -7.88% | 6.5천 |
|---|
| 2026.02.23 | ₩1,004 | ₩1,071 | ₩978 | ₩1,018 | +1.33% | 1.3만 |
|---|
| 2026.02.20 | ₩978 | ₩1,085 | ₩924 | ₩967 | -1.10% | 7.1천 |
|---|
| 2026.02.19 | ₩964 | ₩1,037 | ₩964 | ₩967 | +0.28% | 8.9천 |
|---|
| 2026.02.18 | ₩1,003 | ₩1,003 | ₩964 | ₩964 | -3.87% | 4만 |
|---|
| 2026.02.17 | ₩984 | ₩998 | ₩943 | ₩943 | -4.22% | 2만 |
|---|
| 2026.02.13 | ₩1,018 | ₩1,078 | ₩984 | ₩984 | -3.29% | 1.5만 |
|---|
| 2026.02.12 | ₩1,004 | ₩1,022 | ₩911 | ₩941 | -6.27% | 1.8만 |
|---|
| 2026.02.11 | ₩991 | ₩1,066 | ₩971 | ₩972 | -1.89% | 3.1만 |
|---|
| 2026.02.10 | ₩1,045 | ₩1,094 | ₩1,010 | ₩1,010 | -3.33% | 3.3만 |
|---|
| 2026.02.09 | ₩1,077 | ₩1,079 | ₩980 | ₩1,010 | -6.22% | 2.3만 |
|---|
| 2026.02.06 | ₩1,124 | ₩1,125 | ₩1,066 | ₩1,079 | -3.93% | 2.6만 |
|---|
| 2026.02.05 | ₩1,099 | ₩1,099 | ₩1,045 | ₩1,045 | -4.99% | 1.4만 |
|---|
| 2026.02.04 | ₩1,166 | ₩1,166 | ₩1,071 | ₩1,089 | -6.66% | 2.6만 |
|---|
| 2026.02.03 | ₩1,232 | ₩1,232 | ₩1,120 | ₩1,126 | -8.59% | 3.1만 |
|---|
| 2026.02.02 | ₩1,232 | ₩1,232 | ₩1,201 | ₩1,207 | -2.07% | 1.4만 |
|---|
| 2026.01.30 | ₩1,221 | ₩1,245 | ₩1,185 | ₩1,245 | +1.97% | 3만 |
|---|
| 2026.01.29 | ₩1,296 | ₩1,296 | ₩1,221 | ₩1,221 | -5.79% | 1.8만 |
|---|
| 2026.01.28 | ₩1,299 | ₩1,299 | ₩1,247 | ₩1,299 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩1,339 | ₩1,339 | ₩1,251 | ₩1,275 | -4.80% | 1.9만 |
|---|
| 2026.01.26 | ₩1,326 | ₩1,353 | ₩1,260 | ₩1,302 | -1.82% | 4만 |
|---|
| 2026.01.23 | ₩1,379 | ₩1,382 | ₩1,318 | ₩1,318 | -4.47% | 1.6만 |
|---|
| 2026.01.22 | ₩1,366 | ₩1,406 | ₩1,318 | ₩1,335 | -2.25% | 2.6만 |
|---|
| 2026.01.21 | ₩1,272 | ₩1,406 | ₩1,245 | ₩1,316 | +3.47% | 2.8만 |
|---|
| 2026.01.20 | ₩1,379 | ₩1,420 | ₩1,308 | ₩1,308 | -5.15% | 7.3만 |
|---|
| 2026.01.16 | ₩1,406 | ₩1,513 | ₩1,406 | ₩1,420 | +0.95% | 5.4만 |
|---|
| 2026.01.15 | ₩1,393 | ₩1,433 | ₩1,353 | ₩1,433 | +2.88% | 5.6만 |
|---|
| 2026.01.14 | ₩1,674 | ₩1,674 | ₩1,355 | ₩1,379 | -17.60% | 12.3만 |
|---|
| 2026.01.13 | ₩1,446 | ₩1,634 | ₩1,420 | ₩1,607 | +11.11% | 56.6만 |
|---|
| 2026.01.12 | ₩1,152 | ₩1,446 | ₩1,112 | ₩1,307 | +13.49% | 29.8만 |
|---|
| 2026.01.09 | ₩1,138 | ₩1,178 | ₩1,138 | ₩1,141 | +0.24% | 2만 |
|---|
| 2026.01.08 | ₩1,178 | ₩1,178 | ₩1,075 | ₩1,098 | -6.82% | 1만 |
|---|
| 2026.01.07 | ₩1,205 | ₩1,212 | ₩1,145 | ₩1,152 | -4.44% | 4.6만 |
|---|
| 2026.01.06 | ₩1,164 | ₩1,164 | ₩1,098 | ₩1,112 | -4.49% | 1.2만 |
|---|
| 2026.01.05 | ₩1,098 | ₩1,138 | ₩1,098 | ₩1,098 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩1,027 | ₩1,079 | ₩1,022 | ₩1,065 | +3.65% | 2.8만 |
|---|
| 2025.12.31 | ₩1,006 | ₩1,045 | ₩991 | ₩1,022 | +1.60% | 8.5만 |
|---|
| 2025.12.30 | ₩1,112 | ₩1,125 | ₩907 | ₩1,006 | -9.52% | 15.2만 |
|---|
| 2025.12.29 | ₩1,178 | ₩1,207 | ₩1,125 | ₩1,126 | -4.43% | 2.8만 |
|---|
| 2025.12.26 | ₩1,178 | ₩1,268 | ₩1,178 | ₩1,185 | +0.57% | 4.4만 |
|---|
| 2025.12.24 | ₩1,223 | ₩1,251 | ₩1,180 | ₩1,180 | -3.50% | 2만 |
|---|
| 2025.12.23 | ₩1,232 | ₩1,259 | ₩1,217 | ₩1,223 | -0.76% | 3.6만 |
|---|
| 2025.12.22 | ₩1,249 | ₩1,295 | ₩1,249 | ₩1,263 | +1.07% | 1.7만 |
|---|
| 2025.12.19 | ₩1,257 | ₩1,264 | ₩1,232 | ₩1,253 | -0.32% | 3.6만 |
|---|
| 2025.12.18 | ₩1,219 | ₩1,274 | ₩1,219 | ₩1,264 | +3.74% | 2.9만 |
|---|
| 2025.12.17 | ₩1,259 | ₩1,286 | ₩1,232 | ₩1,262 | +0.21% | 5.2만 |
|---|
| 2025.12.16 | ₩1,299 | ₩1,299 | ₩1,225 | ₩1,288 | -0.82% | 8만 |
|---|
| 2025.12.15 | ₩1,379 | ₩1,379 | ₩1,299 | ₩1,299 | -5.83% | 9.1만 |
|---|
| 2025.12.12 | ₩1,420 | ₩1,445 | ₩1,353 | ₩1,366 | -3.77% | 5.3만 |
|---|
| 2025.12.11 | ₩1,420 | ₩1,473 | ₩1,339 | ₩1,406 | -0.94% | 25.3만 |
|---|
| 2025.12.10 | ₩1,406 | ₩1,594 | ₩1,406 | ₩1,500 | +6.67% | 47.9만 |
|---|
| 2025.12.09 | ₩1,955 | ₩2,049 | ₩1,955 | ₩2,022 | +3.42% | 55.7만 |
|---|
| 2025.12.08 | ₩2,049 | ₩2,049 | ₩1,902 | ₩1,969 | -3.92% | 23.5만 |
|---|
| 2025.12.05 | ₩2,062 | ₩2,062 | ₩1,915 | ₩2,022 | -1.95% | 27.9만 |
|---|
| 2025.12.04 | ₩2,009 | ₩2,169 | ₩1,942 | ₩2,089 | +4.00% | 61.8만 |
|---|
| 2025.12.03 | ₩2,370 | ₩2,384 | ₩1,955 | ₩2,076 | -12.43% | 2285.1만 |
|---|
| 2025.12.02 | ₩2,317 | ₩2,330 | ₩2,263 | ₩2,330 | +0.58% | 1.3만 |
|---|
| 2025.12.01 | ₩2,236 | ₩2,357 | ₩2,223 | ₩2,317 | +3.59% | 2.8만 |
|---|
| 2025.11.28 | ₩2,263 | ₩2,357 | ₩2,183 | ₩2,290 | +1.18% | 8천 |
|---|
| 2025.11.26 | ₩2,286 | ₩2,370 | ₩2,271 | ₩2,344 | +2.52% | 2.1만 |
|---|
| 2025.11.25 | ₩2,223 | ₩2,370 | ₩2,161 | ₩2,330 | +4.82% | 3만 |
|---|
| 2025.11.24 | ₩2,210 | ₩2,250 | ₩2,116 | ₩2,236 | +1.21% | 5.1만 |
|---|
| 2025.11.21 | ₩2,143 | ₩2,263 | ₩2,116 | ₩2,250 | +5.00% | 3.7만 |
|---|
| 2025.11.20 | ₩2,082 | ₩2,169 | ₩2,076 | ₩2,169 | +4.18% | 9.8만 |
|---|
| 2025.11.19 | ₩1,995 | ₩2,143 | ₩1,969 | ₩2,049 | +2.68% | 4.6만 |
|---|
| 2025.11.18 | ₩2,076 | ₩2,143 | ₩2,062 | ₩2,089 | +0.65% | 3.4만 |
|---|
| 2025.11.17 | ₩2,127 | ₩2,169 | ₩2,076 | ₩2,089 | -1.76% | 4.4만 |
|---|
| 2025.11.14 | ₩2,089 | ₩2,143 | ₩2,089 | ₩2,116 | +1.28% | 3.2만 |
|---|
| 2025.11.13 | ₩2,089 | ₩2,183 | ₩2,089 | ₩2,089 | 0.00% | 3.6만 |
|---|
| 2025.11.12 | ₩2,143 | ₩2,210 | ₩2,089 | ₩2,156 | +0.62% | 4.3만 |
|---|
| 2025.11.11 | ₩2,169 | ₩2,210 | ₩2,066 | ₩2,169 | 0.00% | 9.7만 |
|---|
| 2025.11.10 | ₩2,129 | ₩2,236 | ₩2,103 | ₩2,156 | +1.26% | 8.3만 |
|---|
| 2025.11.07 | ₩2,062 | ₩2,223 | ₩1,995 | ₩2,196 | +6.49% | 12.6만 |
|---|
| 2025.11.06 | ₩2,022 | ₩2,223 | ₩1,955 | ₩2,223 | +9.93% | 17.1만 |
|---|
| 2025.11.05 | ₩2,076 | ₩2,129 | ₩1,902 | ₩2,022 | -2.58% | 622.6만 |
|---|
| 2025.11.04 | ₩2,585 | ₩2,641 | ₩2,116 | ₩2,317 | -10.36% | 17.9만 |
|---|
| 2025.11.03 | ₩2,544 | ₩2,678 | ₩2,544 | ₩2,678 | +5.26% | 3.1만 |
|---|
| 2025.10.31 | ₩2,625 | ₩2,625 | ₩2,411 | ₩2,544 | -3.06% | 33.4만 |
|---|
| 2025.10.30 | ₩2,826 | ₩2,852 | ₩2,692 | ₩2,705 | -4.27% | 6.6만 |
|---|
| 2025.10.29 | ₩2,906 | ₩2,919 | ₩2,812 | ₩2,812 | -3.23% | 2.5만 |
|---|
| 2025.10.28 | ₩2,879 | ₩2,960 | ₩2,852 | ₩2,946 | +2.33% | 1.7만 |
|---|
| 2025.10.27 | ₩2,879 | ₩3,000 | ₩2,799 | ₩2,946 | +2.33% | 4.4만 |
|---|
| 2025.10.24 | ₩2,960 | ₩2,960 | ₩2,840 | ₩2,879 | -2.71% | 3.1만 |
|---|
| 2025.10.23 | ₩3,013 | ₩3,013 | ₩2,826 | ₩2,893 | -4.00% | 4.5만 |
|---|
| 2025.10.22 | ₩2,946 | ₩2,973 | ₩2,759 | ₩2,799 | -5.00% | 5.7만 |
|---|
| 2025.10.21 | ₩3,147 | ₩3,147 | ₩3,027 | ₩3,033 | -3.62% | 4.9만 |
|---|
| 2025.10.20 | ₩3,027 | ₩3,147 | ₩2,929 | ₩3,147 | +3.98% | 8.4만 |
|---|
| 2025.10.17 | ₩2,879 | ₩2,966 | ₩2,839 | ₩2,960 | +2.79% | 4.8만 |
|---|
| 2025.10.16 | ₩2,986 | ₩3,201 | ₩2,893 | ₩2,946 | -1.35% | 20.3만 |
|---|
| 2025.10.15 | ₩2,786 | ₩2,917 | ₩2,725 | ₩2,917 | +4.71% | 15.9만 |
|---|
| 2025.10.14 | ₩2,826 | ₩2,826 | ₩2,652 | ₩2,745 | -2.84% | 5.8만 |
|---|
| 2025.10.13 | ₩2,826 | ₩2,933 | ₩2,705 | ₩2,786 | -1.42% | 5.3만 |
|---|
| 2025.10.10 | ₩2,839 | ₩2,946 | ₩2,705 | ₩2,772 | -2.36% | 4.6만 |
|---|