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 | ₩1,456 | ₩1,481 | ₩1,428 | ₩1,441 | -1.01% | 1.1만 |
| 2026.10.08 | ₩1,468 | ₩1,561 | ₩1,454 | ₩1,481 | +0.91% | 3.4만 |
| 2026.10.07 | ₩1,404 | ₩1,535 | ₩1,404 | ₩1,454 | +3.61% | 4.1만 |
| 2026.10.06 | ₩1,441 | ₩1,481 | ₩1,401 | ₩1,441 | 0.00% | 1.2만 |
| 2026.10.05 | ₩1,441 | ₩1,468 | ₩1,401 | ₩1,428 | -0.93% | 3.8만 |
| 2026.10.02 | ₩1,495 | ₩1,508 | ₩1,441 | ₩1,454 | -2.68% | 8.9만 |
| 2026.10.01 | ₩1,521 | ₩1,575 | ₩1,495 | ₩1,508 | -0.88% | 5.3만 |
| 2026.09.30 | ₩1,575 | ₩1,575 | ₩1,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,548 |
| -1.69% |
| 8.2만 |
| 2026.09.29 | ₩1,521 | ₩1,635 | ₩1,521 | ₩1,588 | +4.39% | 18.6만 |
|---|
| 2026.09.28 | ₩1,548 | ₩1,581 | ₩1,521 | ₩1,548 | 0.00% | 3.8만 |
|---|
| 2026.09.25 | ₩1,548 | ₩1,621 | ₩1,548 | ₩1,548 | 0.00% | 4.4만 |
|---|
| 2026.09.24 | ₩1,561 | ₩1,655 | ₩1,561 | ₩1,588 | +1.71% | 6만 |
|---|
| 2026.09.23 | ₩1,681 | ₩1,681 | ₩1,548 | ₩1,561 | -7.14% | 10.6만 |
|---|
| 2026.09.22 | ₩1,695 | ₩1,715 | ₩1,575 | ₩1,675 | -1.18% | 17.6만 |
|---|
| 2026.09.21 | ₩1,628 | ₩1,735 | ₩1,588 | ₩1,655 | +1.64% | 14.6만 |
|---|
| 2026.09.18 | ₩1,601 | ₩1,655 | ₩1,535 | ₩1,628 | +1.67% | 9만 |
|---|
| 2026.09.17 | ₩1,588 | ₩1,660 | ₩1,535 | ₩1,575 | -0.84% | 12.5만 |
|---|
| 2026.09.16 | ₩1,655 | ₩1,715 | ₩1,588 | ₩1,588 | -4.03% | 14.9만 |
|---|
| 2026.09.15 | ₩1,788 | ₩1,868 | ₩1,641 | ₩1,655 | -7.46% | 28.6만 |
|---|
| 2026.09.14 | ₩1,828 | ₩1,888 | ₩1,801 | ₩1,868 | +2.19% | 15.5만 |
|---|
| 2026.09.11 | ₩2,135 | ₩2,228 | ₩1,895 | ₩1,935 | -9.37% | 46.3만 |
|---|
| 2026.09.10 | ₩2,302 | ₩2,349 | ₩2,108 | ₩2,175 | -5.51% | 52.9만 |
|---|
| 2026.09.09 | ₩2,362 | ₩2,469 | ₩2,349 | ₩2,349 | -0.56% | 85.1만 |
|---|
| 2026.09.08 | ₩2,355 | ₩2,562 | ₩2,148 | ₩2,455 | +4.25% | 428.2만 |
|---|
| 2026.09.04 | ₩2,415 | ₩2,655 | ₩2,055 | ₩2,402 | -0.55% | 1.2억 |
|---|
| 2026.09.03 | ₩1,535 | ₩1,561 | ₩1,481 | ₩1,481 | -3.48% | 3.8천 |
|---|
| 2026.09.02 | ₩1,441 | ₩1,561 | ₩1,428 | ₩1,561 | +8.33% | 1.3만 |
|---|
| 2026.09.01 | ₩1,548 | ₩1,548 | ₩1,414 | ₩1,428 | -7.76% | 1.4만 |
|---|
| 2026.08.31 | ₩1,535 | ₩1,535 | ₩1,481 | ₩1,481 | -3.48% | 2.2만 |
|---|
| 2026.08.28 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,535 | 0.00% | 7천 |
|---|
| 2026.08.27 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,555 | -0.85% | 4.2천 |
|---|
| 2026.08.26 | ₩1,495 | ₩1,532 | ₩1,495 | ₩1,521 | +1.79% | 3.4천 |
|---|
| 2026.08.25 | ₩1,508 | ₩1,555 | ₩1,495 | ₩1,521 | +0.88% | 1.2만 |
|---|
| 2026.08.24 | ₩1,523 | ₩1,523 | ₩1,495 | ₩1,495 | -1.84% | 4.8천 |
|---|
| 2026.08.21 | ₩1,561 | ₩1,568 | ₩1,481 | ₩1,495 | -4.27% | 7.9천 |
|---|
| 2026.08.20 | ₩1,495 | ₩1,575 | ₩1,481 | ₩1,575 | +5.36% | 9.9천 |
|---|
| 2026.08.19 | ₩1,548 | ₩1,628 | ₩1,541 | ₩1,588 | +2.59% | 5.5만 |
|---|
| 2026.08.18 | ₩1,495 | ₩1,561 | ₩1,495 | ₩1,535 | +2.68% | 2.6만 |
|---|
| 2026.08.17 | ₩1,508 | ₩1,508 | ₩1,441 | ₩1,441 | -4.42% | 1.4만 |
|---|
| 2026.08.14 | ₩1,508 | ₩1,521 | ₩1,374 | ₩1,468 | -2.65% | 3.3만 |
|---|
| 2026.08.13 | ₩1,468 | ₩1,548 | ₩1,454 | ₩1,508 | +2.73% | 1.1만 |
|---|
| 2026.08.12 | ₩1,454 | ₩1,508 | ₩1,454 | ₩1,469 | +1.01% | 7천 |
|---|
| 2026.08.11 | ₩1,481 | ₩1,515 | ₩1,457 | ₩1,468 | -0.90% | 1.5만 |
|---|
| 2026.08.10 | ₩1,454 | ₩1,535 | ₩1,388 | ₩1,468 | +0.92% | 2.3만 |
|---|
| 2026.08.07 | ₩1,421 | ₩1,421 | ₩1,361 | ₩1,376 | -3.19% | 9.3천 |
|---|
| 2026.08.06 | ₩1,454 | ₩1,468 | ₩1,381 | ₩1,468 | +0.92% | 1.2만 |
|---|
| 2026.08.05 | ₩1,441 | ₩1,540 | ₩1,401 | ₩1,468 | +1.85% | 7.2천 |
|---|
| 2026.08.04 | ₩1,374 | ₩1,454 | ₩1,374 | ₩1,441 | +4.85% | 1.1만 |
|---|
| 2026.08.03 | ₩1,508 | ₩1,508 | ₩1,374 | ₩1,414 | -6.19% | 4.5만 |
|---|
| 2026.07.31 | ₩1,515 | ₩1,521 | ₩1,441 | ₩1,454 | -3.96% | 1.1만 |
|---|
| 2026.07.30 | ₩1,441 | ₩1,521 | ₩1,374 | ₩1,481 | +2.78% | 2.2만 |
|---|
| 2026.07.29 | ₩1,428 | ₩1,495 | ₩1,388 | ₩1,461 | +2.34% | 2.8만 |
|---|
| 2026.07.28 | ₩1,454 | ₩1,481 | ₩1,420 | ₩1,461 | +0.46% | 6.9천 |
|---|
| 2026.07.27 | ₩1,495 | ₩1,495 | ₩1,414 | ₩1,414 | -5.36% | 3.6만 |
|---|
| 2026.07.24 | ₩1,561 | ₩1,561 | ₩1,441 | ₩1,481 | -5.13% | 1.9만 |
|---|
| 2026.07.23 | ₩1,481 | ₩1,581 | ₩1,454 | ₩1,561 | +5.41% | 3.5만 |
|---|
| 2026.07.22 | ₩1,628 | ₩1,628 | ₩1,481 | ₩1,508 | -7.38% | 4.8만 |
|---|
| 2026.07.21 | ₩1,535 | ₩1,641 | ₩1,481 | ₩1,628 | +6.09% | 3.6만 |
|---|
| 2026.07.20 | ₩1,615 | ₩1,615 | ₩1,481 | ₩1,508 | -6.61% | 5.4만 |
|---|
| 2026.07.17 | ₩1,495 | ₩1,628 | ₩1,442 | ₩1,615 | +8.04% | 2.5만 |
|---|
| 2026.07.16 | ₩1,588 | ₩1,655 | ₩1,421 | ₩1,508 | -5.04% | 4만 |
|---|
| 2026.07.15 | ₩1,628 | ₩1,641 | ₩1,588 | ₩1,588 | -2.46% | 8.8천 |
|---|
| 2026.07.14 | ₩1,575 | ₩1,695 | ₩1,575 | ₩1,655 | +5.08% | 1.4만 |
|---|
| 2026.07.13 | ₩1,615 | ₩1,735 | ₩1,588 | ₩1,628 | +0.83% | 2.6만 |
|---|
| 2026.07.10 | ₩1,708 | ₩1,748 | ₩1,588 | ₩1,641 | -3.91% | 6.7만 |
|---|
| 2026.07.09 | ₩1,788 | ₩1,788 | ₩1,655 | ₩1,681 | -5.97% | 6.5만 |
|---|
| 2026.07.08 | ₩1,695 | ₩1,815 | ₩1,655 | ₩1,775 | +4.72% | 13.2만 |
|---|
| 2026.07.07 | ₩1,548 | ₩1,668 | ₩1,316 | ₩1,668 | +7.76% | 21.4만 |
|---|
| 2026.07.06 | ₩1,468 | ₩1,588 | ₩1,317 | ₩1,495 | +1.82% | 13.5만 |
|---|
| 2026.07.02 | ₩1,481 | ₩1,481 | ₩1,414 | ₩1,468 | -0.90% | 1.8만 |
|---|
| 2026.07.01 | ₩1,428 | ₩1,481 | ₩1,348 | ₩1,454 | +1.87% | 1.6만 |
|---|
| 2026.06.30 | ₩1,401 | ₩1,474 | ₩1,322 | ₩1,414 | +0.95% | 5.1만 |
|---|
| 2026.06.29 | ₩1,481 | ₩1,535 | ₩1,361 | ₩1,441 | -2.70% | 2.6만 |
|---|
| 2026.06.26 | ₩1,414 | ₩1,481 | ₩1,414 | ₩1,468 | +3.77% | 1.2만 |
|---|
| 2026.06.25 | ₩1,401 | ₩1,557 | ₩1,350 | ₩1,481 | +5.71% | 2.3만 |
|---|
| 2026.06.24 | ₩1,468 | ₩1,515 | ₩1,322 | ₩1,441 | -1.82% | 9.8만 |
|---|
| 2026.06.23 | ₩1,535 | ₩1,581 | ₩1,468 | ₩1,481 | -3.48% | 2.4만 |
|---|
| 2026.06.22 | ₩1,428 | ₩1,655 | ₩1,428 | ₩1,535 | +7.48% | 7.8만 |
|---|
| 2026.06.18 | ₩1,428 | ₩1,428 | ₩1,382 | ₩1,414 | -0.93% | 8.6천 |
|---|
| 2026.06.17 | ₩1,454 | ₩1,468 | ₩1,361 | ₩1,428 | -1.83% | 3.9만 |
|---|
| 2026.06.16 | ₩1,535 | ₩1,561 | ₩1,401 | ₩1,495 | -2.61% | 2.4만 |
|---|
| 2026.06.15 | ₩1,548 | ₩1,588 | ₩1,495 | ₩1,548 | 0.00% | 4.6만 |
|---|
| 2026.06.12 | ₩1,628 | ₩1,628 | ₩1,468 | ₩1,588 | -2.46% | 2.5만 |
|---|
| 2026.06.11 | ₩1,521 | ₩1,700 | ₩1,521 | ₩1,655 | +8.77% | 2.9만 |
|---|
| 2026.06.10 | ₩1,561 | ₩1,721 | ₩1,401 | ₩1,561 | 0.00% | 9.8만 |
|---|
| 2026.06.09 | ₩1,535 | ₩1,601 | ₩1,495 | ₩1,588 | +3.48% | 2.6만 |
|---|
| 2026.06.08 | ₩1,641 | ₩1,695 | ₩1,535 | ₩1,601 | -2.44% | 5만 |
|---|
| 2026.06.05 | ₩1,708 | ₩1,708 | ₩1,628 | ₩1,668 | -2.34% | 3.4만 |
|---|
| 2026.06.04 | ₩1,641 | ₩1,801 | ₩1,615 | ₩1,695 | +3.25% | 7.3만 |
|---|
| 2026.06.03 | ₩1,748 | ₩1,868 | ₩1,735 | ₩1,821 | +4.20% | 10.2만 |
|---|
| 2026.06.02 | ₩1,908 | ₩1,908 | ₩1,561 | ₩1,761 | -7.69% | 14.8만 |
|---|
| 2026.06.01 | ₩1,948 | ₩2,135 | ₩1,801 | ₩1,881 | -3.42% | 25.6만 |
|---|
| 2026.05.29 | ₩1,588 | ₩2,068 | ₩1,521 | ₩1,935 | +21.85% | 57.1만 |
|---|
| 2026.05.28 | ₩1,641 | ₩1,681 | ₩1,334 | ₩1,615 | -1.63% | 209.9만 |
|---|
| 2026.05.27 | ₩1,348 | ₩1,641 | ₩1,321 | ₩1,628 | +20.79% | 963.1만 |
|---|
| 2026.05.26 | ₩1,321 | ₩1,374 | ₩1,292 | ₩1,348 | +2.02% | 2.5만 |
|---|
| 2026.05.22 | ₩1,310 | ₩1,414 | ₩1,308 | ₩1,334 | +1.83% | 1.1만 |
|---|
| 2026.05.21 | ₩1,262 | ₩1,401 | ₩1,262 | ₩1,308 | +3.59% | 3.1만 |
|---|
| 2026.05.20 | ₩1,334 | ₩1,457 | ₩1,308 | ₩1,321 | -1.00% | 1.4만 |
|---|
| 2026.05.19 | ₩1,334 | ₩1,468 | ₩1,308 | ₩1,334 | 0.00% | 4.1만 |
|---|
| 2026.05.18 | ₩1,294 | ₩1,354 | ₩1,254 | ₩1,334 | +3.09% | 3만 |
|---|
| 2026.05.15 | ₩1,401 | ₩1,413 | ₩1,294 | ₩1,341 | -4.29% | 5.5만 |
|---|
| 2026.05.14 | ₩1,197 | ₩1,641 | ₩1,197 | ₩1,481 | +23.75% | 26.3만 |
|---|
| 2026.05.13 | ₩1,081 | ₩1,308 | ₩1,081 | ₩1,188 | +9.88% | 9.7만 |
|---|
| 2026.05.12 | ₩1,114 | ₩1,120 | ₩1,069 | ₩1,069 | -4.07% | 9천 |
|---|
| 2026.05.11 | ₩1,054 | ₩1,174 | ₩1,054 | ₩1,148 | +8.86% | 1.4만 |
|---|
| 2026.05.08 | ₩1,108 | ₩1,161 | ₩1,074 | ₩1,074 | -3.01% | 2.5천 |
|---|
| 2026.05.07 | ₩1,094 | ₩1,153 | ₩1,094 | ₩1,108 | +1.22% | 7.4천 |
|---|
| 2026.05.06 | ₩1,010 | ₩1,162 | ₩1,010 | ₩1,094 | +8.32% | 4.2만 |
|---|
| 2026.05.05 | ₩1,073 | ₩1,136 | ₩1,053 | ₩1,053 | -1.87% | 1.3만 |
|---|
| 2026.05.04 | ₩1,068 | ₩1,146 | ₩1,068 | ₩1,076 | +0.75% | 5.2천 |
|---|
| 2026.05.01 | ₩1,153 | ₩1,153 | ₩1,042 | ₩1,057 | -8.33% | 1.8만 |
|---|
| 2026.04.30 | ₩1,041 | ₩1,152 | ₩1,041 | ₩1,098 | +5.51% | 1.2만 |
|---|
| 2026.04.29 | ₩1,114 | ₩1,118 | ₩1,064 | ₩1,078 | -3.23% | 2.5만 |
|---|
| 2026.04.28 | ₩1,161 | ₩1,161 | ₩1,064 | ₩1,100 | -5.29% | 4.2만 |
|---|
| 2026.04.27 | ₩1,136 | ₩1,162 | ₩1,034 | ₩1,162 | +2.35% | 7.6만 |
|---|
| 2026.04.24 | ₩1,214 | ₩1,214 | ₩1,122 | ₩1,193 | -1.76% | 1.5만 |
|---|
| 2026.04.23 | ₩1,153 | ₩1,201 | ₩1,152 | ₩1,176 | +1.97% | 1.3만 |
|---|
| 2026.04.22 | ₩1,233 | ₩1,268 | ₩1,145 | ₩1,172 | -4.98% | 5.1만 |
|---|
| 2026.04.21 | ₩1,281 | ₩1,281 | ₩1,201 | ₩1,237 | -3.44% | 1.1만 |
|---|
| 2026.04.20 | ₩1,308 | ₩1,310 | ₩1,228 | ₩1,278 | -2.24% | 2.9만 |
|---|
| 2026.04.17 | ₩1,133 | ₩1,334 | ₩1,132 | ₩1,278 | +12.84% | 20.8만 |
|---|
| 2026.04.16 | ₩1,094 | ₩1,134 | ₩1,027 | ₩1,128 | +3.05% | 5.4만 |
|---|
| 2026.04.15 | ₩1,108 | ₩1,134 | ₩1,055 | ₩1,101 | -0.60% | 4.2만 |
|---|
| 2026.04.14 | ₩1,027 | ₩1,193 | ₩1,027 | ₩1,134 | +10.39% | 2.4만 |
|---|
| 2026.04.13 | ₩1,041 | ₩1,054 | ₩1,027 | ₩1,049 | +0.77% | 5.5천 |
|---|
| 2026.04.10 | ₩1,043 | ₩1,058 | ₩1,035 | ₩1,058 | +1.41% | 4.1천 |
|---|
| 2026.04.09 | ₩1,023 | ₩1,081 | ₩1,023 | ₩1,068 | +4.30% | 6.1만 |
|---|
| 2026.04.08 | ₩1,029 | ₩1,093 | ₩1,027 | ₩1,068 | +3.76% | 3.3만 |
|---|
| 2026.04.07 | ₩1,069 | ₩1,089 | ₩1,043 | ₩1,058 | -1.00% | 6천 |
|---|
| 2026.04.06 | ₩1,068 | ₩1,094 | ₩1,027 | ₩1,090 | +2.12% | 7천 |
|---|
| 2026.04.02 | ₩1,027 | ₩1,121 | ₩1,027 | ₩1,069 | +4.03% | 1.8만 |
|---|
| 2026.04.01 | ₩1,112 | ₩1,112 | ₩975 | ₩1,077 | -3.12% | 5.6천 |
|---|
| 2026.03.31 | ₩1,034 | ₩1,106 | ₩965 | ₩1,034 | 0.00% | 2.9만 |
|---|
| 2026.03.30 | ₩1,185 | ₩1,185 | ₩1,010 | ₩1,034 | -12.73% | 2.2만 |
|---|
| 2026.03.27 | ₩1,065 | ₩1,081 | ₩1,041 | ₩1,074 | +0.88% | 1.5만 |
|---|
| 2026.03.26 | ₩1,100 | ₩1,100 | ₩1,014 | ₩1,014 | -7.77% | 2만 |
|---|
| 2026.03.25 | ₩1,080 | ₩1,080 | ₩1,014 | ₩1,027 | -4.82% | 8.8천 |
|---|
| 2026.03.24 | ₩971 | ₩1,041 | ₩934 | ₩1,041 | +7.14% | 1.9만 |
|---|
| 2026.03.23 | ₩934 | ₩934 | ₩934 | ₩934 | 0.00% | 1.1만 |
|---|
| 2026.03.20 | ₩938 | ₩950 | ₩938 | ₩938 | 0.00% | 6.1천 |
|---|
| 2026.03.19 | ₩967 | ₩967 | ₩946 | ₩946 | -2.21% | 1.1만 |
|---|
| 2026.03.18 | ₩985 | ₩985 | ₩946 | ₩949 | -3.66% | 1.4만 |
|---|
| 2026.03.17 | ₩1,009 | ₩1,023 | ₩961 | ₩1,001 | -0.79% | 4만 |
|---|
| 2026.03.16 | ₩1,041 | ₩1,086 | ₩1,011 | ₩1,055 | +1.41% | 3.7만 |
|---|
| 2026.03.13 | ₩1,098 | ₩1,154 | ₩1,045 | ₩1,045 | -4.86% | 7.9천 |
|---|
| 2026.03.12 | ₩1,068 | ₩1,174 | ₩1,068 | ₩1,081 | +1.25% | 3.7만 |
|---|
| 2026.03.11 | ₩1,158 | ₩1,193 | ₩1,081 | ₩1,094 | -5.53% | 2.3만 |
|---|
| 2026.03.10 | ₩1,176 | ₩1,176 | ₩1,145 | ₩1,157 | -1.59% | 3천 |
|---|
| 2026.03.09 | ₩1,120 | ₩1,169 | ₩1,049 | ₩1,114 | -0.48% | 3.4만 |
|---|
| 2026.03.06 | ₩1,001 | ₩1,181 | ₩1,001 | ₩1,174 | +17.33% | 5만 |
|---|
| 2026.03.05 | ₩981 | ₩1,174 | ₩981 | ₩1,041 | +6.12% | 8.9만 |
|---|
| 2026.03.04 | ₩1,035 | ₩1,035 | ₩938 | ₩995 | -3.87% | 2.6만 |
|---|
| 2026.03.03 | ₩981 | ₩1,007 | ₩967 | ₩987 | +0.68% | 3.5천 |
|---|
| 2026.03.02 | ₩977 | ₩1,014 | ₩974 | ₩1,007 | +3.14% | 1.1만 |
|---|
| 2026.02.27 | ₩1,082 | ₩1,082 | ₩1,015 | ₩1,027 | -5.06% | 1.3만 |
|---|
| 2026.02.26 | ₩1,133 | ₩1,133 | ₩1,094 | ₩1,121 | -1.06% | 1.2만 |
|---|
| 2026.02.25 | ₩1,035 | ₩1,133 | ₩978 | ₩1,133 | +9.41% | 4.9만 |
|---|
| 2026.02.24 | ₩1,050 | ₩1,054 | ₩967 | ₩967 | -7.88% | 6.5천 |
|---|
| 2026.02.23 | ₩1,001 | ₩1,068 | ₩974 | ₩1,014 | +1.33% | 1.3만 |
|---|
| 2026.02.20 | ₩974 | ₩1,081 | ₩921 | ₩963 | -1.10% | 7.1천 |
|---|
| 2026.02.19 | ₩961 | ₩1,033 | ₩961 | ₩963 | +0.28% | 8.9천 |
|---|
| 2026.02.18 | ₩999 | ₩999 | ₩961 | ₩961 | -3.87% | 4만 |
|---|
| 2026.02.17 | ₩981 | ₩994 | ₩939 | ₩939 | -4.22% | 2만 |
|---|
| 2026.02.13 | ₩1,014 | ₩1,074 | ₩981 | ₩981 | -3.29% | 1.5만 |
|---|
| 2026.02.12 | ₩1,001 | ₩1,018 | ₩907 | ₩938 | -6.27% | 1.8만 |
|---|
| 2026.02.11 | ₩987 | ₩1,062 | ₩967 | ₩969 | -1.89% | 3.1만 |
|---|
| 2026.02.10 | ₩1,041 | ₩1,090 | ₩1,006 | ₩1,006 | -3.33% | 3.3만 |
|---|
| 2026.02.09 | ₩1,073 | ₩1,076 | ₩977 | ₩1,006 | -6.22% | 2.3만 |
|---|
| 2026.02.06 | ₩1,120 | ₩1,121 | ₩1,062 | ₩1,076 | -3.93% | 2.6만 |
|---|
| 2026.02.05 | ₩1,096 | ₩1,096 | ₩1,041 | ₩1,041 | -4.99% | 1.4만 |
|---|
| 2026.02.04 | ₩1,162 | ₩1,162 | ₩1,068 | ₩1,085 | -6.66% | 2.6만 |
|---|
| 2026.02.03 | ₩1,228 | ₩1,228 | ₩1,116 | ₩1,122 | -8.59% | 3.1만 |
|---|
| 2026.02.02 | ₩1,228 | ₩1,228 | ₩1,197 | ₩1,202 | -2.07% | 1.4만 |
|---|
| 2026.01.30 | ₩1,217 | ₩1,241 | ₩1,181 | ₩1,241 | +1.97% | 3만 |
|---|
| 2026.01.29 | ₩1,292 | ₩1,292 | ₩1,217 | ₩1,217 | -5.79% | 1.8만 |
|---|
| 2026.01.28 | ₩1,294 | ₩1,294 | ₩1,242 | ₩1,294 | 0.00% | 2.7만 |
|---|
| 2026.01.27 | ₩1,334 | ₩1,334 | ₩1,246 | ₩1,270 | -4.80% | 1.9만 |
|---|
| 2026.01.26 | ₩1,321 | ₩1,348 | ₩1,256 | ₩1,297 | -1.82% | 4만 |
|---|
| 2026.01.23 | ₩1,374 | ₩1,377 | ₩1,313 | ₩1,313 | -4.47% | 1.6만 |
|---|
| 2026.01.22 | ₩1,361 | ₩1,401 | ₩1,313 | ₩1,330 | -2.25% | 2.6만 |
|---|
| 2026.01.21 | ₩1,268 | ₩1,401 | ₩1,241 | ₩1,312 | +3.47% | 2.8만 |
|---|
| 2026.01.20 | ₩1,374 | ₩1,414 | ₩1,304 | ₩1,304 | -5.15% | 7.3만 |
|---|
| 2026.01.16 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,414 | +0.95% | 5.4만 |
|---|
| 2026.01.15 | ₩1,388 | ₩1,428 | ₩1,348 | ₩1,428 | +2.88% | 5.6만 |
|---|
| 2026.01.14 | ₩1,668 | ₩1,668 | ₩1,350 | ₩1,374 | -17.60% | 12.3만 |
|---|
| 2026.01.13 | ₩1,441 | ₩1,628 | ₩1,414 | ₩1,601 | +11.11% | 56.6만 |
|---|
| 2026.01.12 | ₩1,148 | ₩1,441 | ₩1,108 | ₩1,302 | +13.49% | 29.8만 |
|---|
| 2026.01.09 | ₩1,134 | ₩1,174 | ₩1,134 | ₩1,137 | +0.24% | 2만 |
|---|
| 2026.01.08 | ₩1,174 | ₩1,174 | ₩1,072 | ₩1,094 | -6.82% | 1만 |
|---|
| 2026.01.07 | ₩1,201 | ₩1,208 | ₩1,141 | ₩1,148 | -4.44% | 4.6만 |
|---|
| 2026.01.06 | ₩1,160 | ₩1,160 | ₩1,094 | ₩1,108 | -4.49% | 1.2만 |
|---|
| 2026.01.05 | ₩1,094 | ₩1,134 | ₩1,094 | ₩1,094 | 0.00% | 3.4만 |
|---|
| 2026.01.02 | ₩1,023 | ₩1,076 | ₩1,018 | ₩1,061 | +3.65% | 2.8만 |
|---|
| 2025.12.31 | ₩1,002 | ₩1,041 | ₩987 | ₩1,018 | +1.60% | 8.5만 |
|---|
| 2025.12.30 | ₩1,108 | ₩1,121 | ₩903 | ₩1,002 | -9.52% | 15.2만 |
|---|
| 2025.12.29 | ₩1,174 | ₩1,202 | ₩1,121 | ₩1,122 | -4.43% | 2.8만 |
|---|
| 2025.12.26 | ₩1,174 | ₩1,264 | ₩1,174 | ₩1,181 | +0.57% | 4.4만 |
|---|
| 2025.12.24 | ₩1,218 | ₩1,246 | ₩1,176 | ₩1,176 | -3.50% | 2만 |
|---|
| 2025.12.23 | ₩1,228 | ₩1,254 | ₩1,213 | ₩1,218 | -0.76% | 3.6만 |
|---|
| 2025.12.22 | ₩1,245 | ₩1,290 | ₩1,245 | ₩1,258 | +1.07% | 1.7만 |
|---|
| 2025.12.19 | ₩1,253 | ₩1,260 | ₩1,228 | ₩1,249 | -0.32% | 3.6만 |
|---|
| 2025.12.18 | ₩1,214 | ₩1,269 | ₩1,214 | ₩1,260 | +3.74% | 2.9만 |
|---|
| 2025.12.17 | ₩1,254 | ₩1,281 | ₩1,228 | ₩1,257 | +0.21% | 5.2만 |
|---|
| 2025.12.16 | ₩1,294 | ₩1,294 | ₩1,221 | ₩1,284 | -0.82% | 8만 |
|---|
| 2025.12.15 | ₩1,374 | ₩1,374 | ₩1,294 | ₩1,294 | -5.83% | 9.1만 |
|---|
| 2025.12.12 | ₩1,414 | ₩1,440 | ₩1,348 | ₩1,361 | -3.77% | 5.3만 |
|---|
| 2025.12.11 | ₩1,414 | ₩1,468 | ₩1,334 | ₩1,401 | -0.94% | 25.3만 |
|---|
| 2025.12.10 | ₩1,401 | ₩1,588 | ₩1,401 | ₩1,495 | +6.67% | 47.9만 |
|---|
| 2025.12.09 | ₩1,948 | ₩2,042 | ₩1,948 | ₩2,015 | +3.42% | 55.7만 |
|---|
| 2025.12.08 | ₩2,042 | ₩2,042 | ₩1,895 | ₩1,962 | -3.92% | 23.5만 |
|---|
| 2025.12.05 | ₩2,055 | ₩2,055 | ₩1,908 | ₩2,015 | -1.95% | 27.9만 |
|---|
| 2025.12.04 | ₩2,002 | ₩2,162 | ₩1,935 | ₩2,082 | +4.00% | 61.8만 |
|---|
| 2025.12.03 | ₩2,362 | ₩2,375 | ₩1,948 | ₩2,068 | -12.43% | 2285.1만 |
|---|
| 2025.12.02 | ₩2,308 | ₩2,322 | ₩2,255 | ₩2,322 | +0.58% | 1.3만 |
|---|
| 2025.12.01 | ₩2,228 | ₩2,349 | ₩2,215 | ₩2,308 | +3.59% | 2.8만 |
|---|
| 2025.11.28 | ₩2,255 | ₩2,349 | ₩2,175 | ₩2,282 | +1.18% | 8천 |
|---|
| 2025.11.26 | ₩2,278 | ₩2,362 | ₩2,263 | ₩2,335 | +2.52% | 2.1만 |
|---|
| 2025.11.25 | ₩2,215 | ₩2,362 | ₩2,154 | ₩2,322 | +4.82% | 3만 |
|---|
| 2025.11.24 | ₩2,202 | ₩2,242 | ₩2,108 | ₩2,228 | +1.21% | 5.1만 |
|---|
| 2025.11.21 | ₩2,135 | ₩2,255 | ₩2,108 | ₩2,242 | +5.00% | 3.7만 |
|---|
| 2025.11.20 | ₩2,075 | ₩2,162 | ₩2,068 | ₩2,162 | +4.18% | 9.8만 |
|---|
| 2025.11.19 | ₩1,988 | ₩2,135 | ₩1,962 | ₩2,042 | +2.68% | 4.6만 |
|---|
| 2025.11.18 | ₩2,068 | ₩2,135 | ₩2,055 | ₩2,082 | +0.65% | 3.4만 |
|---|
| 2025.11.17 | ₩2,119 | ₩2,162 | ₩2,068 | ₩2,082 | -1.76% | 4.4만 |
|---|
| 2025.11.14 | ₩2,082 | ₩2,135 | ₩2,082 | ₩2,108 | +1.28% | 3.2만 |
|---|
| 2025.11.13 | ₩2,082 | ₩2,175 | ₩2,082 | ₩2,082 | 0.00% | 3.6만 |
|---|
| 2025.11.12 | ₩2,135 | ₩2,202 | ₩2,082 | ₩2,148 | +0.62% | 4.3만 |
|---|
| 2025.11.11 | ₩2,162 | ₩2,202 | ₩2,059 | ₩2,162 | 0.00% | 9.7만 |
|---|
| 2025.11.10 | ₩2,122 | ₩2,228 | ₩2,095 | ₩2,148 | +1.26% | 8.3만 |
|---|
| 2025.11.07 | ₩2,055 | ₩2,215 | ₩1,988 | ₩2,188 | +6.49% | 12.6만 |
|---|
| 2025.11.06 | ₩2,015 | ₩2,215 | ₩1,948 | ₩2,215 | +9.93% | 17.1만 |
|---|
| 2025.11.05 | ₩2,068 | ₩2,122 | ₩1,895 | ₩2,015 | -2.58% | 622.6만 |
|---|
| 2025.11.04 | ₩2,575 | ₩2,631 | ₩2,108 | ₩2,308 | -10.36% | 17.9만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,669 | ₩2,535 | ₩2,669 | +5.26% | 3.1만 |
|---|
| 2025.10.31 | ₩2,615 | ₩2,615 | ₩2,402 | ₩2,535 | -3.06% | 33.4만 |
|---|
| 2025.10.30 | ₩2,816 | ₩2,842 | ₩2,682 | ₩2,695 | -4.27% | 6.6만 |
|---|
| 2025.10.29 | ₩2,896 | ₩2,909 | ₩2,802 | ₩2,802 | -3.23% | 2.5만 |
|---|
| 2025.10.28 | ₩2,869 | ₩2,949 | ₩2,842 | ₩2,936 | +2.33% | 1.7만 |
|---|
| 2025.10.27 | ₩2,869 | ₩2,989 | ₩2,789 | ₩2,936 | +2.33% | 4.4만 |
|---|
| 2025.10.24 | ₩2,949 | ₩2,949 | ₩2,830 | ₩2,869 | -2.71% | 3.1만 |
|---|
| 2025.10.23 | ₩3,002 | ₩3,002 | ₩2,816 | ₩2,882 | -4.00% | 4.5만 |
|---|
| 2025.10.22 | ₩2,936 | ₩2,962 | ₩2,749 | ₩2,789 | -5.00% | 5.7만 |
|---|
| 2025.10.21 | ₩3,136 | ₩3,136 | ₩3,016 | ₩3,022 | -3.62% | 4.9만 |
|---|
| 2025.10.20 | ₩3,016 | ₩3,136 | ₩2,918 | ₩3,136 | +3.98% | 8.4만 |
|---|
| 2025.10.17 | ₩2,869 | ₩2,956 | ₩2,829 | ₩2,949 | +2.79% | 4.8만 |
|---|
| 2025.10.16 | ₩2,976 | ₩3,189 | ₩2,882 | ₩2,936 | -1.35% | 20.3만 |
|---|
| 2025.10.15 | ₩2,776 | ₩2,906 | ₩2,715 | ₩2,906 | +4.71% | 15.9만 |
|---|
| 2025.10.14 | ₩2,816 | ₩2,816 | ₩2,642 | ₩2,735 | -2.84% | 5.8만 |
|---|
| 2025.10.13 | ₩2,816 | ₩2,922 | ₩2,695 | ₩2,776 | -1.42% | 5.3만 |
|---|
| 2025.10.10 | ₩2,829 | ₩2,936 | ₩2,695 | ₩2,762 | -2.36% | 4.6만 |
|---|