시장 데이터를 불러오는 중
전체 종목
이뮤니어링 과거 주가
Immuneering Corporation - Class A Common Stock · IMRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immuneering Corporation - Class A Common Stock · IMRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,025 | ₩5,300 | ₩4,931 | ₩5,280 | +5.07% | 71만 |
| 2026.10.08 | ₩5,132 | ₩5,132 | ₩4,824 | ₩5,012 | -2.35% | 192.2만 |
| 2026.10.07 | ₩5,065 | ₩5,246 | ₩5,012 | ₩5,172 | +2.12% | 74.8만 |
| 2026.10.06 | ₩5,440 | ₩5,481 | ₩5,105 | ₩5,132 | -5.67% | 89.8만 |
| 2026.10.05 | ₩5,454 | ₩5,521 | ₩5,387 | ₩5,414 | -0.74% | 48만 |
| 2026.10.02 | ₩5,494 | ₩5,554 | ₩5,387 | ₩5,454 | -0.73% | 58.9만 |
| 2026.10.01 | ₩5,494 | ₩5,588 | ₩5,373 | ₩5,400 | -1.71% | 53.8만 |
| 2026.09.30 | ₩5,574 | ₩5,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,487 |
| -1.56% |
| 59.7만 |
| 2026.09.29 | ₩5,574 | ₩5,574 | ₩5,447 | ₩5,534 | -0.72% | 57.4만 |
|---|
| 2026.09.28 | ₩5,695 | ₩5,695 | ₩5,528 | ₩5,574 | -2.12% | 59.8만 |
|---|
| 2026.09.25 | ₩5,842 | ₩5,896 | ₩5,702 | ₩5,722 | -2.06% | 51.3만 |
|---|
| 2026.09.24 | ₩5,842 | ₩5,869 | ₩5,628 | ₩5,816 | -0.46% | 59만 |
|---|
| 2026.09.23 | ₩6,191 | ₩6,231 | ₩5,836 | ₩5,869 | -5.19% | 55.2만 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,251 | ₩5,963 | ₩6,177 | +2.44% | 59만 |
|---|
| 2026.09.21 | ₩6,097 | ₩6,124 | ₩5,869 | ₩5,950 | -2.42% | 54만 |
|---|
| 2026.09.18 | ₩5,976 | ₩6,057 | ₩5,916 | ₩6,003 | +0.45% | 107.8만 |
|---|
| 2026.09.17 | ₩6,097 | ₩6,097 | ₩5,903 | ₩5,976 | -1.98% | 57.6만 |
|---|
| 2026.09.16 | ₩5,963 | ₩6,037 | ₩5,893 | ₩5,963 | 0.00% | 90만 |
|---|
| 2026.09.15 | ₩5,802 | ₩5,997 | ₩5,682 | ₩5,950 | +2.54% | 86.2만 |
|---|
| 2026.09.14 | ₩5,735 | ₩5,943 | ₩5,708 | ₩5,802 | +1.17% | 49.4만 |
|---|
| 2026.09.11 | ₩6,204 | ₩6,231 | ₩5,682 | ₩5,722 | -7.78% | 90.1만 |
|---|
| 2026.09.10 | ₩6,070 | ₩6,278 | ₩5,990 | ₩6,124 | +0.88% | 62.4만 |
|---|
| 2026.09.09 | ₩6,352 | ₩6,445 | ₩6,084 | ₩6,177 | -2.74% | 116.6만 |
|---|
| 2026.09.08 | ₩6,459 | ₩6,546 | ₩6,278 | ₩6,405 | -0.83% | 104.4만 |
|---|
| 2026.09.04 | ₩6,620 | ₩6,700 | ₩6,439 | ₩6,459 | -2.43% | 100만 |
|---|
| 2026.09.03 | ₩6,814 | ₩6,841 | ₩6,606 | ₩6,754 | -0.88% | 42.4만 |
|---|
| 2026.09.02 | ₩6,499 | ₩6,774 | ₩6,432 | ₩6,727 | +3.51% | 67.9만 |
|---|
| 2026.09.01 | ₩6,566 | ₩6,680 | ₩6,486 | ₩6,499 | -1.02% | 43.5만 |
|---|
| 2026.08.31 | ₩6,700 | ₩6,714 | ₩6,517 | ₩6,687 | -0.20% | 58.7만 |
|---|
| 2026.08.28 | ₩6,982 | ₩6,987 | ₩6,613 | ₩6,687 | -4.22% | 79.4만 |
|---|
| 2026.08.27 | ₩6,955 | ₩7,229 | ₩6,861 | ₩6,982 | +0.39% | 78.8만 |
|---|
| 2026.08.26 | ₩7,008 | ₩7,008 | ₩6,846 | ₩6,901 | -1.53% | 46만 |
|---|
| 2026.08.25 | ₩6,968 | ₩7,209 | ₩6,968 | ₩7,008 | +0.58% | 36.3만 |
|---|
| 2026.08.24 | ₩7,116 | ₩7,169 | ₩6,868 | ₩6,941 | -2.45% | 40.1만 |
|---|
| 2026.08.21 | ₩7,116 | ₩7,276 | ₩7,077 | ₩7,102 | -0.19% | 44.4만 |
|---|
| 2026.08.20 | ₩7,035 | ₩7,196 | ₩6,968 | ₩7,035 | 0.00% | 47.3만 |
|---|
| 2026.08.19 | ₩6,941 | ₩7,196 | ₩6,888 | ₩7,142 | +2.90% | 75.1만 |
|---|
| 2026.08.18 | ₩6,888 | ₩6,968 | ₩6,646 | ₩6,740 | -2.14% | 51.3만 |
|---|
| 2026.08.17 | ₩6,700 | ₩7,062 | ₩6,687 | ₩6,995 | +4.40% | 48.7만 |
|---|
| 2026.08.14 | ₩6,941 | ₩6,941 | ₩6,606 | ₩6,781 | -2.32% | 52.4만 |
|---|
| 2026.08.13 | ₩6,781 | ₩7,049 | ₩6,781 | ₩6,968 | +2.77% | 108.4만 |
|---|
| 2026.08.12 | ₩6,459 | ₩6,827 | ₩6,338 | ₩6,794 | +5.19% | 90.3만 |
|---|
| 2026.08.11 | ₩6,097 | ₩6,519 | ₩6,097 | ₩6,432 | +5.49% | 106.5만 |
|---|
| 2026.08.10 | ₩6,057 | ₩6,231 | ₩6,043 | ₩6,070 | +0.22% | 70.7만 |
|---|
| 2026.08.07 | ₩6,070 | ₩6,124 | ₩5,936 | ₩6,043 | -0.44% | 72.3만 |
|---|
| 2026.08.06 | ₩6,218 | ₩6,325 | ₩5,829 | ₩5,976 | -3.88% | 77.2만 |
|---|
| 2026.08.05 | ₩5,976 | ₩6,010 | ₩5,786 | ₩5,883 | -1.57% | 50.8만 |
|---|
| 2026.08.04 | ₩5,655 | ₩5,909 | ₩5,628 | ₩5,896 | +4.27% | 76.5만 |
|---|
| 2026.08.03 | ₩5,554 | ₩5,702 | ₩5,454 | ₩5,588 | +0.60% | 49.8만 |
|---|
| 2026.07.31 | ₩5,735 | ₩5,735 | ₩5,440 | ₩5,534 | -3.50% | 40.9만 |
|---|
| 2026.07.30 | ₩5,481 | ₩5,735 | ₩5,454 | ₩5,668 | +3.42% | 50.9만 |
|---|
| 2026.07.29 | ₩5,762 | ₩5,800 | ₩5,400 | ₩5,434 | -5.70% | 80.1만 |
|---|
| 2026.07.28 | ₩5,842 | ₩5,842 | ₩5,467 | ₩5,682 | -2.75% | 71.3만 |
|---|
| 2026.07.27 | ₩5,869 | ₩6,043 | ₩5,802 | ₩5,842 | -0.46% | 46만 |
|---|
| 2026.07.24 | ₩5,923 | ₩5,923 | ₩5,749 | ₩5,789 | -2.26% | 46.5만 |
|---|
| 2026.07.23 | ₩5,856 | ₩5,936 | ₩5,735 | ₩5,883 | +0.46% | 51.5만 |
|---|
| 2026.07.22 | ₩5,909 | ₩6,037 | ₩5,896 | ₩5,990 | +1.36% | 61.6만 |
|---|
| 2026.07.21 | ₩5,762 | ₩6,037 | ₩5,722 | ₩5,976 | +3.72% | 76만 |
|---|
| 2026.07.20 | ₩6,392 | ₩6,579 | ₩5,735 | ₩5,749 | -10.06% | 119.9만 |
|---|
| 2026.07.17 | ₩6,325 | ₩6,553 | ₩6,191 | ₩6,218 | -1.69% | 144.9만 |
|---|
| 2026.07.16 | ₩6,888 | ₩6,915 | ₩6,365 | ₩6,405 | -7.00% | 128만 |
|---|
| 2026.07.15 | ₩6,941 | ₩6,968 | ₩6,781 | ₩6,915 | -0.39% | 52.6만 |
|---|
| 2026.07.14 | ₩6,928 | ₩7,028 | ₩6,848 | ₩6,982 | +0.77% | 56.6만 |
|---|
| 2026.07.13 | ₩6,794 | ₩6,935 | ₩6,606 | ₩6,915 | +1.78% | 70.4만 |
|---|
| 2026.07.10 | ₩7,142 | ₩7,142 | ₩6,707 | ₩6,848 | -4.13% | 82.8만 |
|---|
| 2026.07.09 | ₩7,290 | ₩7,638 | ₩7,149 | ₩7,183 | -1.47% | 105.3만 |
|---|
| 2026.07.08 | ₩6,915 | ₩7,451 | ₩6,829 | ₩7,410 | +7.17% | 158.8만 |
|---|
| 2026.07.07 | ₩6,848 | ₩7,008 | ₩6,689 | ₩6,834 | -0.20% | 100만 |
|---|
| 2026.07.06 | ₩6,968 | ₩7,103 | ₩6,848 | ₩6,888 | -1.15% | 83.5만 |
|---|
| 2026.07.02 | ₩6,794 | ₩7,035 | ₩6,714 | ₩6,955 | +2.37% | 116.2만 |
|---|
| 2026.07.01 | ₩6,687 | ₩6,935 | ₩6,539 | ₩6,767 | +1.20% | 110.2만 |
|---|
| 2026.06.30 | ₩6,781 | ₩6,861 | ₩6,486 | ₩6,687 | -1.38% | 128.4만 |
|---|
| 2026.06.29 | ₩6,218 | ₩6,888 | ₩6,218 | ₩6,767 | +8.84% | 193.9만 |
|---|
| 2026.06.26 | ₩6,017 | ₩6,405 | ₩6,010 | ₩6,378 | +6.01% | 840.8만 |
|---|
| 2026.06.25 | ₩6,271 | ₩6,432 | ₩5,990 | ₩6,070 | -3.21% | 96.2만 |
|---|
| 2026.06.24 | ₩6,164 | ₩6,231 | ₩6,050 | ₩6,164 | 0.00% | 130만 |
|---|
| 2026.06.23 | ₩5,869 | ₩6,258 | ₩5,869 | ₩6,084 | +3.65% | 93.6만 |
|---|
| 2026.06.22 | ₩5,883 | ₩6,285 | ₩5,856 | ₩5,950 | +1.14% | 107.1만 |
|---|
| 2026.06.18 | ₩5,990 | ₩6,057 | ₩5,702 | ₩5,909 | -1.34% | 101.1만 |
|---|
| 2026.06.17 | ₩5,601 | ₩6,090 | ₩5,574 | ₩5,909 | +5.50% | 188만 |
|---|
| 2026.06.16 | ₩5,615 | ₩5,749 | ₩5,481 | ₩5,494 | -2.15% | 113.5만 |
|---|
| 2026.06.15 | ₩5,722 | ₩5,796 | ₩5,534 | ₩5,615 | -1.87% | 90만 |
|---|
| 2026.06.12 | ₩5,507 | ₩5,762 | ₩5,454 | ₩5,615 | +1.95% | 154.8만 |
|---|
| 2026.06.11 | ₩5,340 | ₩5,682 | ₩5,172 | ₩5,521 | +3.39% | 219.2만 |
|---|
| 2026.06.10 | ₩5,347 | ₩5,601 | ₩5,226 | ₩5,253 | -1.75% | 111.3만 |
|---|
| 2026.06.09 | ₩5,320 | ₩5,548 | ₩5,226 | ₩5,400 | +1.51% | 138.3만 |
|---|
| 2026.06.08 | ₩5,749 | ₩5,786 | ₩5,226 | ₩5,266 | -8.39% | 213.7만 |
|---|
| 2026.06.05 | ₩5,976 | ₩5,990 | ₩5,629 | ₩5,722 | -4.26% | 144.2만 |
|---|
| 2026.06.04 | ₩6,017 | ₩6,251 | ₩5,990 | ₩6,003 | -0.22% | 106.5만 |
|---|
| 2026.06.03 | ₩5,749 | ₩6,164 | ₩5,668 | ₩6,097 | +6.06% | 194.2만 |
|---|
| 2026.06.02 | ₩6,084 | ₩6,157 | ₩5,683 | ₩5,735 | -5.73% | 251.6만 |
|---|
| 2026.06.01 | ₩7,585 | ₩7,610 | ₩5,809 | ₩6,023 | -20.58% | 896.5만 |
|---|
| 2026.05.29 | ₩6,928 | ₩7,832 | ₩6,781 | ₩7,732 | +11.61% | 294.8만 |
|---|
| 2026.05.28 | ₩7,183 | ₩7,317 | ₩6,767 | ₩6,781 | -5.60% | 271.9만 |
|---|
| 2026.05.27 | ₩7,129 | ₩7,980 | ₩7,116 | ₩7,149 | +0.28% | 197.2만 |
|---|
| 2026.05.26 | ₩7,236 | ₩7,290 | ₩6,707 | ₩7,062 | -2.41% | 208.3만 |
|---|
| 2026.05.22 | ₩8,027 | ₩9,233 | ₩7,089 | ₩7,223 | -10.02% | 1017.3만 |
|---|
| 2026.05.21 | ₩6,633 | ₩7,062 | ₩6,566 | ₩6,995 | +5.45% | 102.6만 |
|---|
| 2026.05.20 | ₩6,512 | ₩6,848 | ₩6,499 | ₩6,727 | +3.29% | 63만 |
|---|
| 2026.05.19 | ₩6,579 | ₩6,606 | ₩6,445 | ₩6,553 | -0.41% | 69.7만 |
|---|
| 2026.05.18 | ₩6,798 | ₩6,955 | ₩6,512 | ₩6,526 | -4.00% | 108.5만 |
|---|
| 2026.05.15 | ₩6,834 | ₩7,035 | ₩6,734 | ₩6,915 | +1.18% | 65.1만 |
|---|
| 2026.05.14 | ₩7,183 | ₩7,263 | ₩6,781 | ₩6,888 | -4.10% | 88.1만 |
|---|
| 2026.05.13 | ₩6,982 | ₩7,223 | ₩6,848 | ₩7,209 | +3.26% | 50만 |
|---|
| 2026.05.12 | ₩6,968 | ₩7,049 | ₩6,740 | ₩6,941 | -0.38% | 53.7만 |
|---|
| 2026.05.11 | ₩7,022 | ₩7,317 | ₩6,968 | ₩6,968 | -0.76% | 55.8만 |
|---|
| 2026.05.08 | ₩6,995 | ₩7,049 | ₩6,848 | ₩6,995 | 0.00% | 49.7만 |
|---|
| 2026.05.07 | ₩6,982 | ₩7,055 | ₩6,839 | ₩6,995 | +0.19% | 56.6만 |
|---|
| 2026.05.06 | ₩7,236 | ₩7,236 | ₩6,781 | ₩6,955 | -3.89% | 105.9만 |
|---|
| 2026.05.05 | ₩7,303 | ₩7,384 | ₩6,915 | ₩7,156 | -2.02% | 68.2만 |
|---|
| 2026.05.04 | ₩7,236 | ₩7,410 | ₩7,129 | ₩7,216 | -0.28% | 79.2만 |
|---|
| 2026.05.01 | ₩6,995 | ₩7,283 | ₩6,935 | ₩7,196 | +2.87% | 64.7만 |
|---|
| 2026.04.30 | ₩7,049 | ₩7,213 | ₩6,915 | ₩7,022 | -0.38% | 76.2만 |
|---|
| 2026.04.29 | ₩7,035 | ₩7,156 | ₩6,915 | ₩7,035 | 0.00% | 56.4만 |
|---|
| 2026.04.28 | ₩7,719 | ₩8,020 | ₩6,968 | ₩7,008 | -9.20% | 114.7만 |
|---|
| 2026.04.27 | ₩8,094 | ₩8,335 | ₩7,664 | ₩7,719 | -4.64% | 76.2만 |
|---|
| 2026.04.24 | ₩8,268 | ₩8,335 | ₩7,792 | ₩8,094 | -2.11% | 74.8만 |
|---|
| 2026.04.23 | ₩7,893 | ₩8,241 | ₩7,765 | ₩8,214 | +4.07% | 93.2만 |
|---|
| 2026.04.22 | ₩7,491 | ₩7,926 | ₩7,384 | ₩7,893 | +5.37% | 90.2만 |
|---|
| 2026.04.21 | ₩7,424 | ₩7,658 | ₩7,330 | ₩7,437 | +0.18% | 73.6만 |
|---|
| 2026.04.20 | ₩7,551 | ₩7,611 | ₩7,073 | ₩7,410 | -1.86% | 71.2만 |
|---|
| 2026.04.17 | ₩7,678 | ₩7,853 | ₩7,370 | ₩7,451 | -2.97% | 82.3만 |
|---|
| 2026.04.16 | ₩7,705 | ₩7,712 | ₩7,276 | ₩7,464 | -3.13% | 104.6만 |
|---|
| 2026.04.15 | ₩7,290 | ₩7,705 | ₩7,036 | ₩7,705 | +5.70% | 89.4만 |
|---|
| 2026.04.14 | ₩7,732 | ₩7,812 | ₩7,223 | ₩7,250 | -6.24% | 99.8만 |
|---|
| 2026.04.13 | ₩7,397 | ₩7,839 | ₩7,330 | ₩7,638 | +3.26% | 77.9만 |
|---|
| 2026.04.10 | ₩7,544 | ₩7,732 | ₩7,296 | ₩7,397 | -1.95% | 57.4만 |
|---|
| 2026.04.09 | ₩7,263 | ₩7,611 | ₩7,209 | ₩7,585 | +4.43% | 87.6만 |
|---|
| 2026.04.08 | ₩7,236 | ₩7,429 | ₩7,129 | ₩7,370 | +1.85% | 51.8만 |
|---|
| 2026.04.07 | ₩7,183 | ₩7,193 | ₩6,941 | ₩7,008 | -2.43% | 93.5만 |
|---|
| 2026.04.06 | ₩7,330 | ₩7,477 | ₩7,129 | ₩7,236 | -1.28% | 65.6만 |
|---|
| 2026.04.02 | ₩6,955 | ₩7,491 | ₩6,955 | ₩7,303 | +5.01% | 59.7만 |
|---|
| 2026.04.01 | ₩7,129 | ₩7,404 | ₩7,032 | ₩7,142 | +0.19% | 53.2만 |
|---|
| 2026.03.31 | ₩6,646 | ₩7,069 | ₩6,606 | ₩7,062 | +6.25% | 54.5만 |
|---|
| 2026.03.30 | ₩6,687 | ₩6,781 | ₩6,499 | ₩6,539 | -2.20% | 58.1만 |
|---|
| 2026.03.27 | ₩6,941 | ₩6,976 | ₩6,606 | ₩6,646 | -4.25% | 45.4만 |
|---|
| 2026.03.26 | ₩7,062 | ₩7,410 | ₩6,948 | ₩6,995 | -0.95% | 45.8만 |
|---|
| 2026.03.25 | ₩7,075 | ₩7,370 | ₩7,062 | ₩7,129 | +0.76% | 54.5만 |
|---|
| 2026.03.24 | ₩6,781 | ₩7,062 | ₩6,689 | ₩7,008 | +3.36% | 58.3만 |
|---|
| 2026.03.23 | ₩6,727 | ₩6,921 | ₩6,432 | ₩6,861 | +1.99% | 71만 |
|---|
| 2026.03.20 | ₩6,445 | ₩6,740 | ₩6,372 | ₩6,727 | +4.37% | 729.3만 |
|---|
| 2026.03.19 | ₩6,298 | ₩6,579 | ₩6,258 | ₩6,512 | +3.40% | 110.9만 |
|---|
| 2026.03.18 | ₩6,459 | ₩6,512 | ₩6,258 | ₩6,405 | -0.83% | 120.8만 |
|---|
| 2026.03.17 | ₩6,593 | ₩6,638 | ₩6,298 | ₩6,432 | -2.44% | 155.4만 |
|---|
| 2026.03.16 | ₩6,767 | ₩6,848 | ₩6,573 | ₩6,646 | -1.78% | 93.2만 |
|---|
| 2026.03.13 | ₩7,330 | ₩7,397 | ₩6,593 | ₩6,767 | -7.68% | 151.9만 |
|---|
| 2026.03.12 | ₩7,585 | ₩7,638 | ₩7,223 | ₩7,303 | -3.71% | 59.5만 |
|---|
| 2026.03.11 | ₩7,410 | ₩7,732 | ₩7,397 | ₩7,571 | +2.17% | 52.1만 |
|---|
| 2026.03.10 | ₩7,558 | ₩7,799 | ₩7,518 | ₩7,531 | -0.35% | 59.4만 |
|---|
| 2026.03.09 | ₩6,995 | ₩7,598 | ₩6,921 | ₩7,531 | +7.66% | 103.7만 |
|---|
| 2026.03.06 | ₩6,499 | ₩7,223 | ₩6,472 | ₩7,142 | +9.90% | 97만 |
|---|
| 2026.03.05 | ₩6,834 | ₩6,861 | ₩6,539 | ₩6,673 | -2.35% | 94.3만 |
|---|
| 2026.03.04 | ₩6,673 | ₩6,955 | ₩6,593 | ₩6,928 | +3.82% | 71.1만 |
|---|
| 2026.03.03 | ₩6,539 | ₩6,982 | ₩6,526 | ₩6,633 | +1.43% | 102.9만 |
|---|
| 2026.03.02 | ₩6,499 | ₩6,834 | ₩6,480 | ₩6,700 | +3.09% | 77.7만 |
|---|
| 2026.02.27 | ₩6,633 | ₩6,834 | ₩6,620 | ₩6,687 | +0.81% | 81.3만 |
|---|
| 2026.02.26 | ₩6,982 | ₩6,982 | ₩6,620 | ₩6,687 | -4.22% | 67.5만 |
|---|
| 2026.02.25 | ₩6,834 | ₩7,102 | ₩6,834 | ₩7,022 | +2.75% | 54.3만 |
|---|
| 2026.02.24 | ₩6,593 | ₩6,848 | ₩6,593 | ₩6,834 | +3.66% | 65.6만 |
|---|
| 2026.02.23 | ₩6,700 | ₩6,915 | ₩6,606 | ₩6,646 | -0.80% | 62만 |
|---|
| 2026.02.20 | ₩7,035 | ₩7,086 | ₩6,606 | ₩6,700 | -4.76% | 69만 |
|---|
| 2026.02.19 | ₩6,700 | ₩7,062 | ₩6,579 | ₩7,035 | +5.00% | 58.8만 |
|---|
| 2026.02.18 | ₩6,781 | ₩6,968 | ₩6,727 | ₩6,740 | -0.59% | 40.8만 |
|---|
| 2026.02.17 | ₩6,546 | ₩6,941 | ₩6,499 | ₩6,861 | +4.81% | 57.8만 |
|---|
| 2026.02.13 | ₩6,620 | ₩6,767 | ₩6,539 | ₩6,606 | -0.20% | 47.8만 |
|---|
| 2026.02.12 | ₩6,754 | ₩6,894 | ₩6,566 | ₩6,646 | -1.59% | 48만 |
|---|
| 2026.02.11 | ₩6,807 | ₩6,834 | ₩6,512 | ₩6,767 | -0.59% | 55.5만 |
|---|
| 2026.02.10 | ₩6,660 | ₩7,022 | ₩6,553 | ₩6,727 | +1.01% | 96.5만 |
|---|
| 2026.02.09 | ₩6,606 | ₩6,667 | ₩6,325 | ₩6,633 | +0.41% | 89.1만 |
|---|
| 2026.02.06 | ₩6,191 | ₩6,727 | ₩6,164 | ₩6,606 | +6.71% | 157.6만 |
|---|
| 2026.02.05 | ₩6,258 | ₩6,499 | ₩6,037 | ₩6,057 | -3.21% | 127만 |
|---|
| 2026.02.04 | ₩6,566 | ₩6,566 | ₩6,164 | ₩6,352 | -3.27% | 110.6만 |
|---|
| 2026.02.03 | ₩6,479 | ₩6,727 | ₩6,258 | ₩6,579 | +1.55% | 119.5만 |
|---|
| 2026.02.02 | ₩6,191 | ₩6,553 | ₩6,017 | ₩6,459 | +4.33% | 111.6만 |
|---|
| 2026.01.30 | ₩6,472 | ₩6,767 | ₩6,191 | ₩6,204 | -4.14% | 104.7만 |
|---|
| 2026.01.29 | ₩6,673 | ₩6,901 | ₩6,452 | ₩6,526 | -2.21% | 89.3만 |
|---|
| 2026.01.28 | ₩7,116 | ₩7,116 | ₩6,660 | ₩6,700 | -5.84% | 125.2만 |
|---|
| 2026.01.27 | ₩6,928 | ₩7,089 | ₩6,781 | ₩7,008 | +1.16% | 96.8만 |
|---|
| 2026.01.26 | ₩7,116 | ₩7,223 | ₩6,827 | ₩6,995 | -1.69% | 105.8만 |
|---|
| 2026.01.23 | ₩7,089 | ₩7,437 | ₩6,781 | ₩7,183 | +1.32% | 191.6만 |
|---|
| 2026.01.22 | ₩6,566 | ₩7,196 | ₩6,392 | ₩7,156 | +8.98% | 207.7만 |
|---|
| 2026.01.21 | ₩6,365 | ₩6,499 | ₩6,164 | ₩6,499 | +2.11% | 161.1만 |
|---|
| 2026.01.20 | ₩6,030 | ₩6,633 | ₩5,829 | ₩6,405 | +6.22% | 175.3만 |
|---|
| 2026.01.16 | ₩6,191 | ₩6,459 | ₩6,124 | ₩6,137 | -0.87% | 157.3만 |
|---|
| 2026.01.15 | ₩5,976 | ₩6,352 | ₩5,869 | ₩6,218 | +4.04% | 240.4만 |
|---|
| 2026.01.14 | ₩5,655 | ₩6,017 | ₩5,576 | ₩5,936 | +4.98% | 226만 |
|---|
| 2026.01.13 | ₩5,668 | ₩5,749 | ₩5,414 | ₩5,541 | -2.25% | 256.7만 |
|---|
| 2026.01.12 | ₩6,164 | ₩6,177 | ₩5,561 | ₩5,655 | -8.26% | 441.8만 |
|---|
| 2026.01.09 | ₩6,271 | ₩6,593 | ₩5,628 | ₩6,238 | -0.53% | 493.5만 |
|---|
| 2026.01.08 | ₩7,866 | ₩8,147 | ₩6,110 | ₩6,338 | -19.42% | 1756.6만 |
|---|
| 2026.01.07 | ₩9,139 | ₩11,363 | ₩9,072 | ₩11,162 | +22.14% | 787.8만 |
|---|
| 2026.01.06 | ₩8,951 | ₩9,045 | ₩8,549 | ₩9,005 | +0.60% | 168.2만 |
|---|
| 2026.01.05 | ₩9,085 | ₩9,152 | ₩8,389 | ₩8,858 | -2.51% | 145.5만 |
|---|
| 2026.01.02 | ₩8,844 | ₩8,998 | ₩8,657 | ₩8,871 | +0.30% | 92.8만 |
|---|
| 2025.12.31 | ₩8,925 | ₩9,005 | ₩8,683 | ₩8,817 | -1.20% | 116.8만 |
|---|
| 2025.12.30 | ₩8,938 | ₩9,353 | ₩8,791 | ₩9,018 | +0.90% | 143.4만 |
|---|
| 2025.12.29 | ₩8,965 | ₩9,072 | ₩8,690 | ₩8,925 | -0.45% | 110.3만 |
|---|
| 2025.12.26 | ₩9,159 | ₩9,206 | ₩8,804 | ₩9,018 | -1.54% | 130.1만 |
|---|
| 2025.12.24 | ₩8,710 | ₩9,340 | ₩8,308 | ₩9,126 | +4.77% | 146.5만 |
|---|
| 2025.12.23 | ₩7,987 | ₩8,992 | ₩7,946 | ₩8,563 | +7.21% | 248.7만 |
|---|
| 2025.12.22 | ₩7,585 | ₩8,007 | ₩7,319 | ₩7,920 | +4.42% | 147.5만 |
|---|
| 2025.12.19 | ₩7,611 | ₩7,946 | ₩7,477 | ₩7,571 | -0.53% | 618.2만 |
|---|
| 2025.12.18 | ₩7,410 | ₩7,973 | ₩7,410 | ₩7,598 | +2.53% | 114.6만 |
|---|
| 2025.12.17 | ₩7,665 | ₩7,759 | ₩7,303 | ₩7,370 | -3.85% | 122.9만 |
|---|
| 2025.12.16 | ₩7,692 | ₩7,970 | ₩7,531 | ₩7,692 | 0.00% | 76.6만 |
|---|
| 2025.12.15 | ₩8,295 | ₩8,295 | ₩7,678 | ₩7,745 | -6.62% | 124.4만 |
|---|
| 2025.12.12 | ₩8,322 | ₩8,590 | ₩8,134 | ₩8,147 | -2.09% | 55.1만 |
|---|
| 2025.12.11 | ₩8,161 | ₩8,764 | ₩8,080 | ₩8,308 | +1.81% | 82.3만 |
|---|
| 2025.12.10 | ₩8,322 | ₩8,322 | ₩7,946 | ₩8,255 | -0.81% | 99.4만 |
|---|
| 2025.12.09 | ₩8,657 | ₩8,816 | ₩8,308 | ₩8,362 | -3.41% | 66.3만 |
|---|
| 2025.12.08 | ₩8,576 | ₩9,012 | ₩8,549 | ₩8,737 | +1.87% | 80만 |
|---|
| 2025.12.05 | ₩8,884 | ₩8,985 | ₩8,509 | ₩8,576 | -3.47% | 74.2만 |
|---|
| 2025.12.04 | ₩9,059 | ₩9,120 | ₩8,844 | ₩8,965 | -1.04% | 59만 |
|---|
| 2025.12.03 | ₩8,992 | ₩9,085 | ₩8,607 | ₩9,032 | +0.45% | 58.6만 |
|---|
| 2025.12.02 | ₩9,461 | ₩9,655 | ₩8,965 | ₩8,965 | -5.24% | 83.7만 |
|---|
| 2025.12.01 | ₩10,157 | ₩10,157 | ₩9,300 | ₩9,501 | -6.46% | 84.8만 |
|---|
| 2025.11.28 | ₩9,930 | ₩10,399 | ₩9,876 | ₩10,265 | +3.37% | 68.3만 |
|---|
| 2025.11.26 | ₩10,010 | ₩10,090 | ₩9,814 | ₩10,064 | +0.54% | 49.7만 |
|---|
| 2025.11.25 | ₩10,050 | ₩10,211 | ₩9,662 | ₩9,970 | -0.80% | 49.3만 |
|---|
| 2025.11.24 | ₩9,849 | ₩10,131 | ₩9,648 | ₩10,037 | +1.90% | 120.5만 |
|---|
| 2025.11.21 | ₩9,313 | ₩9,983 | ₩8,871 | ₩9,782 | +5.04% | 104.4만 |
|---|
| 2025.11.20 | ₩9,796 | ₩9,943 | ₩9,320 | ₩9,367 | -4.38% | 94.1만 |
|---|
| 2025.11.19 | ₩9,487 | ₩10,050 | ₩9,420 | ₩9,608 | +1.27% | 77.8만 |
|---|
| 2025.11.18 | ₩9,206 | ₩9,755 | ₩8,925 | ₩9,581 | +4.08% | 126.7만 |
|---|
| 2025.11.17 | ₩8,563 | ₩9,440 | ₩8,417 | ₩9,273 | +8.29% | 108.7만 |
|---|
| 2025.11.14 | ₩8,308 | ₩8,925 | ₩8,040 | ₩8,509 | +2.42% | 130.6만 |
|---|
| 2025.11.13 | ₩9,139 | ₩10,144 | ₩8,466 | ₩8,643 | -5.43% | 330.3만 |
|---|
| 2025.11.12 | ₩9,152 | ₩9,312 | ₩8,673 | ₩8,871 | -3.07% | 81.1만 |
|---|
| 2025.11.11 | ₩9,193 | ₩9,289 | ₩8,750 | ₩9,032 | -1.75% | 138.5만 |
|---|
| 2025.11.10 | ₩9,380 | ₩9,581 | ₩8,871 | ₩9,260 | -1.29% | 149.9만 |
|---|
| 2025.11.07 | ₩8,710 | ₩9,313 | ₩8,013 | ₩9,233 | +6.00% | 203.2만 |
|---|
| 2025.11.06 | ₩8,630 | ₩9,112 | ₩8,389 | ₩8,871 | +2.80% | 118.7만 |
|---|
| 2025.11.05 | ₩8,549 | ₩8,817 | ₩8,402 | ₩8,590 | +0.47% | 68.5만 |
|---|
| 2025.11.04 | ₩8,322 | ₩9,018 | ₩8,241 | ₩8,549 | +2.74% | 102.8만 |
|---|
| 2025.11.03 | ₩9,045 | ₩9,581 | ₩8,724 | ₩8,791 | -2.81% | 122.4만 |
|---|
| 2025.10.31 | ₩8,777 | ₩9,447 | ₩8,710 | ₩9,206 | +4.89% | 173.8만 |
|---|
| 2025.10.30 | ₩8,201 | ₩8,951 | ₩8,174 | ₩8,590 | +4.74% | 96.5만 |
|---|
| 2025.10.29 | ₩8,831 | ₩8,831 | ₩8,281 | ₩8,375 | -5.16% | 75.2만 |
|---|
| 2025.10.28 | ₩8,496 | ₩8,770 | ₩8,218 | ₩8,697 | +2.37% | 93.9만 |
|---|
| 2025.10.27 | ₩8,094 | ₩8,630 | ₩7,933 | ₩8,442 | +4.30% | 111.2만 |
|---|
| 2025.10.24 | ₩7,692 | ₩8,295 | ₩7,571 | ₩8,094 | +5.23% | 108만 |
|---|
| 2025.10.23 | ₩7,183 | ₩7,598 | ₩7,129 | ₩7,544 | +5.04% | 87.5만 |
|---|
| 2025.10.22 | ₩7,745 | ₩7,826 | ₩7,008 | ₩7,169 | -7.44% | 143.4만 |
|---|
| 2025.10.21 | ₩7,437 | ₩7,926 | ₩7,303 | ₩7,839 | +5.41% | 108.4만 |
|---|
| 2025.10.20 | ₩7,477 | ₩7,772 | ₩7,296 | ₩7,518 | +0.54% | 100.1만 |
|---|
| 2025.10.17 | ₩7,410 | ₩7,571 | ₩7,176 | ₩7,477 | +0.90% | 127.7만 |
|---|
| 2025.10.16 | ₩8,174 | ₩8,402 | ₩7,397 | ₩7,424 | -9.18% | 165만 |
|---|
| 2025.10.15 | ₩8,013 | ₩8,469 | ₩7,779 | ₩8,255 | +3.01% | 162.2만 |
|---|
| 2025.10.14 | ₩8,147 | ₩8,536 | ₩7,933 | ₩7,987 | -1.97% | 113만 |
|---|
| 2025.10.13 | ₩8,188 | ₩8,308 | ₩7,786 | ₩8,228 | +0.49% | 179.3만 |
|---|
| 2025.10.10 | ₩8,402 | ₩8,603 | ₩8,080 | ₩8,214 | -2.23% | 185.3만 |
|---|