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 | ₩5,030 | ₩5,305 | ₩4,936 | ₩5,285 | +5.07% | 71만 |
| 2026.10.08 | ₩5,137 | ₩5,137 | ₩4,829 | ₩5,016 | -2.35% | 192.2만 |
| 2026.10.07 | ₩5,070 | ₩5,251 | ₩5,016 | ₩5,177 | +2.12% | 74.8만 |
| 2026.10.06 | ₩5,446 | ₩5,486 | ₩5,110 | ₩5,137 | -5.67% | 89.8만 |
| 2026.10.05 | ₩5,459 | ₩5,526 | ₩5,392 | ₩5,419 | -0.74% | 48만 |
| 2026.10.02 | ₩5,499 | ₩5,560 | ₩5,392 | ₩5,459 | -0.73% | 58.9만 |
| 2026.10.01 | ₩5,499 | ₩5,593 | ₩5,379 | ₩5,405 | -1.71% | 53.8만 |
| 2026.09.30 | ₩5,580 | ₩5,674 | ₩5,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,493 |
| -1.56% |
| 59.7만 |
| 2026.09.29 | ₩5,580 | ₩5,580 | ₩5,452 | ₩5,539 | -0.72% | 57.4만 |
|---|
| 2026.09.28 | ₩5,700 | ₩5,700 | ₩5,533 | ₩5,580 | -2.12% | 59.8만 |
|---|
| 2026.09.25 | ₩5,848 | ₩5,902 | ₩5,707 | ₩5,727 | -2.06% | 51.3만 |
|---|
| 2026.09.24 | ₩5,848 | ₩5,875 | ₩5,633 | ₩5,821 | -0.46% | 59만 |
|---|
| 2026.09.23 | ₩6,197 | ₩6,237 | ₩5,841 | ₩5,875 | -5.19% | 55.2만 |
|---|
| 2026.09.22 | ₩6,036 | ₩6,257 | ₩5,969 | ₩6,183 | +2.44% | 59만 |
|---|
| 2026.09.21 | ₩6,103 | ₩6,130 | ₩5,875 | ₩5,955 | -2.42% | 54만 |
|---|
| 2026.09.18 | ₩5,982 | ₩6,063 | ₩5,922 | ₩6,009 | +0.45% | 107.8만 |
|---|
| 2026.09.17 | ₩6,103 | ₩6,103 | ₩5,908 | ₩5,982 | -1.98% | 57.6만 |
|---|
| 2026.09.16 | ₩5,969 | ₩6,042 | ₩5,899 | ₩5,969 | 0.00% | 90만 |
|---|
| 2026.09.15 | ₩5,808 | ₩6,002 | ₩5,687 | ₩5,955 | +2.54% | 86.2만 |
|---|
| 2026.09.14 | ₩5,741 | ₩5,949 | ₩5,714 | ₩5,808 | +1.17% | 49.4만 |
|---|
| 2026.09.11 | ₩6,210 | ₩6,237 | ₩5,687 | ₩5,727 | -7.78% | 90.1만 |
|---|
| 2026.09.10 | ₩6,076 | ₩6,284 | ₩5,996 | ₩6,130 | +0.88% | 62.4만 |
|---|
| 2026.09.09 | ₩6,358 | ₩6,452 | ₩6,089 | ₩6,183 | -2.74% | 116.6만 |
|---|
| 2026.09.08 | ₩6,465 | ₩6,552 | ₩6,284 | ₩6,411 | -0.83% | 104.4만 |
|---|
| 2026.09.04 | ₩6,626 | ₩6,706 | ₩6,445 | ₩6,465 | -2.43% | 100만 |
|---|
| 2026.09.03 | ₩6,820 | ₩6,847 | ₩6,613 | ₩6,760 | -0.88% | 42.4만 |
|---|
| 2026.09.02 | ₩6,505 | ₩6,780 | ₩6,438 | ₩6,733 | +3.51% | 67.9만 |
|---|
| 2026.09.01 | ₩6,572 | ₩6,686 | ₩6,492 | ₩6,505 | -1.02% | 43.5만 |
|---|
| 2026.08.31 | ₩6,706 | ₩6,720 | ₩6,523 | ₩6,693 | -0.20% | 58.7만 |
|---|
| 2026.08.28 | ₩6,988 | ₩6,993 | ₩6,619 | ₩6,693 | -4.22% | 79.4만 |
|---|
| 2026.08.27 | ₩6,961 | ₩7,236 | ₩6,867 | ₩6,988 | +0.39% | 78.8만 |
|---|
| 2026.08.26 | ₩7,015 | ₩7,015 | ₩6,853 | ₩6,908 | -1.53% | 46만 |
|---|
| 2026.08.25 | ₩6,975 | ₩7,216 | ₩6,975 | ₩7,015 | +0.58% | 36.3만 |
|---|
| 2026.08.24 | ₩7,122 | ₩7,176 | ₩6,874 | ₩6,948 | -2.45% | 40.1만 |
|---|
| 2026.08.21 | ₩7,122 | ₩7,283 | ₩7,083 | ₩7,109 | -0.19% | 44.4만 |
|---|
| 2026.08.20 | ₩7,042 | ₩7,203 | ₩6,975 | ₩7,042 | 0.00% | 47.3만 |
|---|
| 2026.08.19 | ₩6,948 | ₩7,203 | ₩6,894 | ₩7,149 | +2.90% | 75.1만 |
|---|
| 2026.08.18 | ₩6,894 | ₩6,975 | ₩6,653 | ₩6,747 | -2.14% | 51.3만 |
|---|
| 2026.08.17 | ₩6,706 | ₩7,069 | ₩6,693 | ₩7,001 | +4.40% | 48.7만 |
|---|
| 2026.08.14 | ₩6,948 | ₩6,948 | ₩6,613 | ₩6,787 | -2.32% | 52.4만 |
|---|
| 2026.08.13 | ₩6,787 | ₩7,055 | ₩6,787 | ₩6,975 | +2.77% | 108.4만 |
|---|
| 2026.08.12 | ₩6,465 | ₩6,834 | ₩6,344 | ₩6,800 | +5.19% | 90.3만 |
|---|
| 2026.08.11 | ₩6,103 | ₩6,525 | ₩6,103 | ₩6,438 | +5.49% | 106.5만 |
|---|
| 2026.08.10 | ₩6,063 | ₩6,237 | ₩6,049 | ₩6,076 | +0.22% | 70.7만 |
|---|
| 2026.08.07 | ₩6,076 | ₩6,130 | ₩5,942 | ₩6,049 | -0.44% | 72.3만 |
|---|
| 2026.08.06 | ₩6,224 | ₩6,331 | ₩5,835 | ₩5,982 | -3.88% | 77.2만 |
|---|
| 2026.08.05 | ₩5,982 | ₩6,016 | ₩5,792 | ₩5,888 | -1.57% | 50.8만 |
|---|
| 2026.08.04 | ₩5,660 | ₩5,915 | ₩5,633 | ₩5,902 | +4.27% | 76.5만 |
|---|
| 2026.08.03 | ₩5,560 | ₩5,707 | ₩5,459 | ₩5,593 | +0.60% | 49.8만 |
|---|
| 2026.07.31 | ₩5,741 | ₩5,741 | ₩5,446 | ₩5,539 | -3.50% | 40.9만 |
|---|
| 2026.07.30 | ₩5,486 | ₩5,741 | ₩5,459 | ₩5,674 | +3.42% | 50.9만 |
|---|
| 2026.07.29 | ₩5,768 | ₩5,805 | ₩5,405 | ₩5,439 | -5.70% | 80.1만 |
|---|
| 2026.07.28 | ₩5,848 | ₩5,848 | ₩5,472 | ₩5,687 | -2.75% | 71.3만 |
|---|
| 2026.07.27 | ₩5,875 | ₩6,049 | ₩5,808 | ₩5,848 | -0.46% | 46만 |
|---|
| 2026.07.24 | ₩5,928 | ₩5,928 | ₩5,754 | ₩5,794 | -2.26% | 46.5만 |
|---|
| 2026.07.23 | ₩5,861 | ₩5,942 | ₩5,741 | ₩5,888 | +0.46% | 51.5만 |
|---|
| 2026.07.22 | ₩5,915 | ₩6,042 | ₩5,902 | ₩5,996 | +1.36% | 61.6만 |
|---|
| 2026.07.21 | ₩5,768 | ₩6,042 | ₩5,727 | ₩5,982 | +3.72% | 76만 |
|---|
| 2026.07.20 | ₩6,398 | ₩6,586 | ₩5,741 | ₩5,754 | -10.06% | 119.9만 |
|---|
| 2026.07.17 | ₩6,331 | ₩6,559 | ₩6,197 | ₩6,224 | -1.69% | 144.9만 |
|---|
| 2026.07.16 | ₩6,894 | ₩6,921 | ₩6,371 | ₩6,411 | -7.00% | 128만 |
|---|
| 2026.07.15 | ₩6,948 | ₩6,975 | ₩6,787 | ₩6,921 | -0.39% | 52.6만 |
|---|
| 2026.07.14 | ₩6,934 | ₩7,035 | ₩6,854 | ₩6,988 | +0.77% | 56.6만 |
|---|
| 2026.07.13 | ₩6,800 | ₩6,941 | ₩6,613 | ₩6,921 | +1.78% | 70.4만 |
|---|
| 2026.07.10 | ₩7,149 | ₩7,149 | ₩6,713 | ₩6,854 | -4.13% | 82.8만 |
|---|
| 2026.07.09 | ₩7,297 | ₩7,645 | ₩7,156 | ₩7,189 | -1.47% | 105.3만 |
|---|
| 2026.07.08 | ₩6,921 | ₩7,458 | ₩6,835 | ₩7,417 | +7.17% | 158.8만 |
|---|
| 2026.07.07 | ₩6,854 | ₩7,015 | ₩6,696 | ₩6,841 | -0.20% | 100만 |
|---|
| 2026.07.06 | ₩6,975 | ₩7,110 | ₩6,854 | ₩6,894 | -1.15% | 83.5만 |
|---|
| 2026.07.02 | ₩6,800 | ₩7,042 | ₩6,720 | ₩6,961 | +2.37% | 116.2만 |
|---|
| 2026.07.01 | ₩6,693 | ₩6,941 | ₩6,545 | ₩6,773 | +1.20% | 110.2만 |
|---|
| 2026.06.30 | ₩6,787 | ₩6,867 | ₩6,492 | ₩6,693 | -1.38% | 128.4만 |
|---|
| 2026.06.29 | ₩6,224 | ₩6,894 | ₩6,224 | ₩6,773 | +8.84% | 193.9만 |
|---|
| 2026.06.26 | ₩6,022 | ₩6,411 | ₩6,016 | ₩6,384 | +6.01% | 840.8만 |
|---|
| 2026.06.25 | ₩6,277 | ₩6,438 | ₩5,996 | ₩6,076 | -3.21% | 96.2만 |
|---|
| 2026.06.24 | ₩6,170 | ₩6,237 | ₩6,056 | ₩6,170 | 0.00% | 130만 |
|---|
| 2026.06.23 | ₩5,875 | ₩6,264 | ₩5,875 | ₩6,089 | +3.65% | 93.6만 |
|---|
| 2026.06.22 | ₩5,888 | ₩6,291 | ₩5,861 | ₩5,955 | +1.14% | 107.1만 |
|---|
| 2026.06.18 | ₩5,996 | ₩6,063 | ₩5,707 | ₩5,915 | -1.34% | 101.1만 |
|---|
| 2026.06.17 | ₩5,607 | ₩6,096 | ₩5,580 | ₩5,915 | +5.50% | 188만 |
|---|
| 2026.06.16 | ₩5,620 | ₩5,754 | ₩5,486 | ₩5,499 | -2.15% | 113.5만 |
|---|
| 2026.06.15 | ₩5,727 | ₩5,801 | ₩5,539 | ₩5,620 | -1.87% | 90만 |
|---|
| 2026.06.12 | ₩5,513 | ₩5,768 | ₩5,459 | ₩5,620 | +1.95% | 154.8만 |
|---|
| 2026.06.11 | ₩5,345 | ₩5,687 | ₩5,177 | ₩5,526 | +3.39% | 219.2만 |
|---|
| 2026.06.10 | ₩5,352 | ₩5,607 | ₩5,231 | ₩5,258 | -1.75% | 111.3만 |
|---|
| 2026.06.09 | ₩5,325 | ₩5,553 | ₩5,231 | ₩5,405 | +1.51% | 138.3만 |
|---|
| 2026.06.08 | ₩5,754 | ₩5,792 | ₩5,231 | ₩5,271 | -8.39% | 213.7만 |
|---|
| 2026.06.05 | ₩5,982 | ₩5,996 | ₩5,635 | ₩5,727 | -4.26% | 144.2만 |
|---|
| 2026.06.04 | ₩6,022 | ₩6,257 | ₩5,996 | ₩6,009 | -0.22% | 106.5만 |
|---|
| 2026.06.03 | ₩5,754 | ₩6,170 | ₩5,674 | ₩6,103 | +6.06% | 194.2만 |
|---|
| 2026.06.02 | ₩6,089 | ₩6,163 | ₩5,688 | ₩5,741 | -5.73% | 251.6만 |
|---|
| 2026.06.01 | ₩7,592 | ₩7,617 | ₩5,814 | ₩6,029 | -20.58% | 896.5만 |
|---|
| 2026.05.29 | ₩6,934 | ₩7,840 | ₩6,787 | ₩7,739 | +11.61% | 294.8만 |
|---|
| 2026.05.28 | ₩7,189 | ₩7,323 | ₩6,773 | ₩6,787 | -5.60% | 271.9만 |
|---|
| 2026.05.27 | ₩7,136 | ₩7,987 | ₩7,122 | ₩7,156 | +0.28% | 197.2만 |
|---|
| 2026.05.26 | ₩7,243 | ₩7,297 | ₩6,713 | ₩7,069 | -2.41% | 208.3만 |
|---|
| 2026.05.22 | ₩8,034 | ₩9,241 | ₩7,095 | ₩7,229 | -10.02% | 1017.3만 |
|---|
| 2026.05.21 | ₩6,639 | ₩7,069 | ₩6,572 | ₩7,001 | +5.45% | 102.6만 |
|---|
| 2026.05.20 | ₩6,519 | ₩6,854 | ₩6,505 | ₩6,733 | +3.29% | 63만 |
|---|
| 2026.05.19 | ₩6,586 | ₩6,613 | ₩6,452 | ₩6,559 | -0.41% | 69.7만 |
|---|
| 2026.05.18 | ₩6,804 | ₩6,961 | ₩6,519 | ₩6,532 | -4.00% | 108.5만 |
|---|
| 2026.05.15 | ₩6,841 | ₩7,042 | ₩6,740 | ₩6,921 | +1.18% | 65.1만 |
|---|
| 2026.05.14 | ₩7,189 | ₩7,270 | ₩6,787 | ₩6,894 | -4.10% | 88.1만 |
|---|
| 2026.05.13 | ₩6,988 | ₩7,229 | ₩6,854 | ₩7,216 | +3.26% | 50만 |
|---|
| 2026.05.12 | ₩6,975 | ₩7,055 | ₩6,747 | ₩6,948 | -0.38% | 53.7만 |
|---|
| 2026.05.11 | ₩7,028 | ₩7,323 | ₩6,975 | ₩6,975 | -0.76% | 55.8만 |
|---|
| 2026.05.08 | ₩7,001 | ₩7,055 | ₩6,854 | ₩7,001 | 0.00% | 49.7만 |
|---|
| 2026.05.07 | ₩6,988 | ₩7,062 | ₩6,846 | ₩7,001 | +0.19% | 56.6만 |
|---|
| 2026.05.06 | ₩7,243 | ₩7,243 | ₩6,787 | ₩6,961 | -3.89% | 105.9만 |
|---|
| 2026.05.05 | ₩7,310 | ₩7,390 | ₩6,921 | ₩7,162 | -2.02% | 68.2만 |
|---|
| 2026.05.04 | ₩7,243 | ₩7,417 | ₩7,136 | ₩7,223 | -0.28% | 79.2만 |
|---|
| 2026.05.01 | ₩7,001 | ₩7,290 | ₩6,941 | ₩7,203 | +2.87% | 64.7만 |
|---|
| 2026.04.30 | ₩7,055 | ₩7,220 | ₩6,921 | ₩7,028 | -0.38% | 76.2만 |
|---|
| 2026.04.29 | ₩7,042 | ₩7,162 | ₩6,921 | ₩7,042 | 0.00% | 56.4만 |
|---|
| 2026.04.28 | ₩7,726 | ₩8,028 | ₩6,975 | ₩7,015 | -9.20% | 114.7만 |
|---|
| 2026.04.27 | ₩8,101 | ₩8,343 | ₩7,671 | ₩7,726 | -4.64% | 76.2만 |
|---|
| 2026.04.24 | ₩8,276 | ₩8,343 | ₩7,800 | ₩8,101 | -2.11% | 74.8만 |
|---|
| 2026.04.23 | ₩7,900 | ₩8,249 | ₩7,773 | ₩8,222 | +4.07% | 93.2만 |
|---|
| 2026.04.22 | ₩7,498 | ₩7,934 | ₩7,390 | ₩7,900 | +5.37% | 90.2만 |
|---|
| 2026.04.21 | ₩7,431 | ₩7,665 | ₩7,337 | ₩7,444 | +0.18% | 73.6만 |
|---|
| 2026.04.20 | ₩7,558 | ₩7,618 | ₩7,079 | ₩7,417 | -1.86% | 71.2만 |
|---|
| 2026.04.17 | ₩7,686 | ₩7,860 | ₩7,377 | ₩7,458 | -2.97% | 82.3만 |
|---|
| 2026.04.16 | ₩7,712 | ₩7,719 | ₩7,283 | ₩7,471 | -3.13% | 104.6만 |
|---|
| 2026.04.15 | ₩7,297 | ₩7,712 | ₩7,043 | ₩7,712 | +5.70% | 89.4만 |
|---|
| 2026.04.14 | ₩7,739 | ₩7,820 | ₩7,229 | ₩7,256 | -6.24% | 99.8만 |
|---|
| 2026.04.13 | ₩7,404 | ₩7,846 | ₩7,337 | ₩7,645 | +3.26% | 77.9만 |
|---|
| 2026.04.10 | ₩7,551 | ₩7,739 | ₩7,303 | ₩7,404 | -1.95% | 57.4만 |
|---|
| 2026.04.09 | ₩7,270 | ₩7,618 | ₩7,216 | ₩7,592 | +4.43% | 87.6만 |
|---|
| 2026.04.08 | ₩7,243 | ₩7,436 | ₩7,136 | ₩7,377 | +1.85% | 51.8만 |
|---|
| 2026.04.07 | ₩7,189 | ₩7,200 | ₩6,948 | ₩7,015 | -2.43% | 93.5만 |
|---|
| 2026.04.06 | ₩7,337 | ₩7,484 | ₩7,136 | ₩7,243 | -1.28% | 65.6만 |
|---|
| 2026.04.02 | ₩6,961 | ₩7,498 | ₩6,961 | ₩7,310 | +5.01% | 59.7만 |
|---|
| 2026.04.01 | ₩7,136 | ₩7,411 | ₩7,039 | ₩7,149 | +0.19% | 53.2만 |
|---|
| 2026.03.31 | ₩6,653 | ₩7,075 | ₩6,613 | ₩7,069 | +6.25% | 54.5만 |
|---|
| 2026.03.30 | ₩6,693 | ₩6,787 | ₩6,505 | ₩6,545 | -2.20% | 58.1만 |
|---|
| 2026.03.27 | ₩6,948 | ₩6,983 | ₩6,613 | ₩6,653 | -4.25% | 45.4만 |
|---|
| 2026.03.26 | ₩7,069 | ₩7,417 | ₩6,955 | ₩7,001 | -0.95% | 45.8만 |
|---|
| 2026.03.25 | ₩7,082 | ₩7,377 | ₩7,069 | ₩7,136 | +0.76% | 54.5만 |
|---|
| 2026.03.24 | ₩6,787 | ₩7,069 | ₩6,696 | ₩7,015 | +3.36% | 58.3만 |
|---|
| 2026.03.23 | ₩6,733 | ₩6,928 | ₩6,438 | ₩6,867 | +1.99% | 71만 |
|---|
| 2026.03.20 | ₩6,452 | ₩6,747 | ₩6,378 | ₩6,733 | +4.37% | 729.3만 |
|---|
| 2026.03.19 | ₩6,304 | ₩6,586 | ₩6,264 | ₩6,519 | +3.40% | 110.9만 |
|---|
| 2026.03.18 | ₩6,465 | ₩6,519 | ₩6,264 | ₩6,411 | -0.83% | 120.8만 |
|---|
| 2026.03.17 | ₩6,599 | ₩6,645 | ₩6,304 | ₩6,438 | -2.44% | 155.4만 |
|---|
| 2026.03.16 | ₩6,773 | ₩6,854 | ₩6,579 | ₩6,653 | -1.78% | 93.2만 |
|---|
| 2026.03.13 | ₩7,337 | ₩7,404 | ₩6,599 | ₩6,773 | -7.68% | 151.9만 |
|---|
| 2026.03.12 | ₩7,592 | ₩7,645 | ₩7,229 | ₩7,310 | -3.71% | 59.5만 |
|---|
| 2026.03.11 | ₩7,417 | ₩7,739 | ₩7,404 | ₩7,578 | +2.17% | 52.1만 |
|---|
| 2026.03.10 | ₩7,565 | ₩7,806 | ₩7,525 | ₩7,538 | -0.35% | 59.4만 |
|---|
| 2026.03.09 | ₩7,001 | ₩7,605 | ₩6,928 | ₩7,538 | +7.66% | 103.7만 |
|---|
| 2026.03.06 | ₩6,505 | ₩7,229 | ₩6,478 | ₩7,149 | +9.90% | 97만 |
|---|
| 2026.03.05 | ₩6,841 | ₩6,867 | ₩6,545 | ₩6,680 | -2.35% | 94.3만 |
|---|
| 2026.03.04 | ₩6,680 | ₩6,961 | ₩6,599 | ₩6,934 | +3.82% | 71.1만 |
|---|
| 2026.03.03 | ₩6,545 | ₩6,988 | ₩6,532 | ₩6,639 | +1.43% | 102.9만 |
|---|
| 2026.03.02 | ₩6,505 | ₩6,841 | ₩6,486 | ₩6,706 | +3.09% | 77.7만 |
|---|
| 2026.02.27 | ₩6,639 | ₩6,841 | ₩6,626 | ₩6,693 | +0.81% | 81.3만 |
|---|
| 2026.02.26 | ₩6,988 | ₩6,988 | ₩6,626 | ₩6,693 | -4.22% | 67.5만 |
|---|
| 2026.02.25 | ₩6,841 | ₩7,109 | ₩6,841 | ₩7,028 | +2.75% | 54.3만 |
|---|
| 2026.02.24 | ₩6,599 | ₩6,854 | ₩6,599 | ₩6,841 | +3.66% | 65.6만 |
|---|
| 2026.02.23 | ₩6,706 | ₩6,921 | ₩6,613 | ₩6,653 | -0.80% | 62만 |
|---|
| 2026.02.20 | ₩7,042 | ₩7,093 | ₩6,613 | ₩6,706 | -4.76% | 69만 |
|---|
| 2026.02.19 | ₩6,706 | ₩7,069 | ₩6,586 | ₩7,042 | +5.00% | 58.8만 |
|---|
| 2026.02.18 | ₩6,787 | ₩6,975 | ₩6,733 | ₩6,747 | -0.59% | 40.8만 |
|---|
| 2026.02.17 | ₩6,552 | ₩6,948 | ₩6,505 | ₩6,867 | +4.81% | 57.8만 |
|---|
| 2026.02.13 | ₩6,626 | ₩6,773 | ₩6,545 | ₩6,613 | -0.20% | 47.8만 |
|---|
| 2026.02.12 | ₩6,760 | ₩6,901 | ₩6,572 | ₩6,653 | -1.59% | 48만 |
|---|
| 2026.02.11 | ₩6,814 | ₩6,841 | ₩6,519 | ₩6,773 | -0.59% | 55.5만 |
|---|
| 2026.02.10 | ₩6,666 | ₩7,028 | ₩6,559 | ₩6,733 | +1.01% | 96.5만 |
|---|
| 2026.02.09 | ₩6,613 | ₩6,673 | ₩6,331 | ₩6,639 | +0.41% | 89.1만 |
|---|
| 2026.02.06 | ₩6,197 | ₩6,733 | ₩6,170 | ₩6,613 | +6.71% | 157.6만 |
|---|
| 2026.02.05 | ₩6,264 | ₩6,505 | ₩6,042 | ₩6,063 | -3.21% | 127만 |
|---|
| 2026.02.04 | ₩6,572 | ₩6,572 | ₩6,170 | ₩6,358 | -3.27% | 110.6만 |
|---|
| 2026.02.03 | ₩6,485 | ₩6,733 | ₩6,264 | ₩6,586 | +1.55% | 119.5만 |
|---|
| 2026.02.02 | ₩6,197 | ₩6,559 | ₩6,022 | ₩6,465 | +4.33% | 111.6만 |
|---|
| 2026.01.30 | ₩6,478 | ₩6,773 | ₩6,197 | ₩6,210 | -4.14% | 104.7만 |
|---|
| 2026.01.29 | ₩6,680 | ₩6,908 | ₩6,458 | ₩6,532 | -2.21% | 89.3만 |
|---|
| 2026.01.28 | ₩7,122 | ₩7,122 | ₩6,666 | ₩6,706 | -5.84% | 125.2만 |
|---|
| 2026.01.27 | ₩6,934 | ₩7,095 | ₩6,787 | ₩7,015 | +1.16% | 96.8만 |
|---|
| 2026.01.26 | ₩7,122 | ₩7,229 | ₩6,834 | ₩7,001 | -1.69% | 105.8만 |
|---|
| 2026.01.23 | ₩7,095 | ₩7,444 | ₩6,787 | ₩7,189 | +1.32% | 191.6만 |
|---|
| 2026.01.22 | ₩6,572 | ₩7,203 | ₩6,398 | ₩7,162 | +8.98% | 207.7만 |
|---|
| 2026.01.21 | ₩6,371 | ₩6,505 | ₩6,170 | ₩6,505 | +2.11% | 161.1만 |
|---|
| 2026.01.20 | ₩6,036 | ₩6,639 | ₩5,835 | ₩6,411 | +6.22% | 175.3만 |
|---|
| 2026.01.16 | ₩6,197 | ₩6,465 | ₩6,130 | ₩6,143 | -0.87% | 157.3만 |
|---|
| 2026.01.15 | ₩5,982 | ₩6,358 | ₩5,875 | ₩6,224 | +4.04% | 240.4만 |
|---|
| 2026.01.14 | ₩5,660 | ₩6,022 | ₩5,581 | ₩5,942 | +4.98% | 226만 |
|---|
| 2026.01.13 | ₩5,674 | ₩5,754 | ₩5,419 | ₩5,546 | -2.25% | 256.7만 |
|---|
| 2026.01.12 | ₩6,170 | ₩6,183 | ₩5,566 | ₩5,660 | -8.26% | 441.8만 |
|---|
| 2026.01.09 | ₩6,277 | ₩6,599 | ₩5,633 | ₩6,244 | -0.53% | 493.5만 |
|---|
| 2026.01.08 | ₩7,873 | ₩8,155 | ₩6,116 | ₩6,344 | -19.42% | 1756.6만 |
|---|
| 2026.01.07 | ₩9,148 | ₩11,374 | ₩9,080 | ₩11,173 | +22.14% | 787.8만 |
|---|
| 2026.01.06 | ₩8,960 | ₩9,054 | ₩8,557 | ₩9,013 | +0.60% | 168.2만 |
|---|
| 2026.01.05 | ₩9,094 | ₩9,161 | ₩8,396 | ₩8,866 | -2.51% | 145.5만 |
|---|
| 2026.01.02 | ₩8,852 | ₩9,007 | ₩8,665 | ₩8,879 | +0.30% | 92.8만 |
|---|
| 2025.12.31 | ₩8,933 | ₩9,013 | ₩8,691 | ₩8,826 | -1.20% | 116.8만 |
|---|
| 2025.12.30 | ₩8,946 | ₩9,362 | ₩8,799 | ₩9,027 | +0.90% | 143.4만 |
|---|
| 2025.12.29 | ₩8,973 | ₩9,080 | ₩8,698 | ₩8,933 | -0.45% | 110.3만 |
|---|
| 2025.12.26 | ₩9,168 | ₩9,215 | ₩8,812 | ₩9,027 | -1.54% | 130.1만 |
|---|
| 2025.12.24 | ₩8,718 | ₩9,349 | ₩8,316 | ₩9,134 | +4.77% | 146.5만 |
|---|
| 2025.12.23 | ₩7,994 | ₩9,000 | ₩7,954 | ₩8,571 | +7.21% | 248.7만 |
|---|
| 2025.12.22 | ₩7,592 | ₩8,014 | ₩7,326 | ₩7,927 | +4.42% | 147.5만 |
|---|
| 2025.12.19 | ₩7,618 | ₩7,954 | ₩7,484 | ₩7,578 | -0.53% | 618.2만 |
|---|
| 2025.12.18 | ₩7,417 | ₩7,981 | ₩7,417 | ₩7,605 | +2.53% | 114.6만 |
|---|
| 2025.12.17 | ₩7,672 | ₩7,766 | ₩7,310 | ₩7,377 | -3.85% | 122.9만 |
|---|
| 2025.12.16 | ₩7,699 | ₩7,978 | ₩7,538 | ₩7,699 | 0.00% | 76.6만 |
|---|
| 2025.12.15 | ₩8,303 | ₩8,303 | ₩7,686 | ₩7,753 | -6.62% | 124.4만 |
|---|
| 2025.12.12 | ₩8,329 | ₩8,598 | ₩8,142 | ₩8,155 | -2.09% | 55.1만 |
|---|
| 2025.12.11 | ₩8,168 | ₩8,772 | ₩8,088 | ₩8,316 | +1.81% | 82.3만 |
|---|
| 2025.12.10 | ₩8,329 | ₩8,329 | ₩7,954 | ₩8,262 | -0.81% | 99.4만 |
|---|
| 2025.12.09 | ₩8,665 | ₩8,824 | ₩8,316 | ₩8,370 | -3.41% | 66.3만 |
|---|
| 2025.12.08 | ₩8,584 | ₩9,020 | ₩8,557 | ₩8,745 | +1.87% | 80만 |
|---|
| 2025.12.05 | ₩8,893 | ₩8,993 | ₩8,517 | ₩8,584 | -3.47% | 74.2만 |
|---|
| 2025.12.04 | ₩9,067 | ₩9,129 | ₩8,852 | ₩8,973 | -1.04% | 59만 |
|---|
| 2025.12.03 | ₩9,000 | ₩9,094 | ₩8,615 | ₩9,040 | +0.45% | 58.6만 |
|---|
| 2025.12.02 | ₩9,469 | ₩9,664 | ₩8,973 | ₩8,973 | -5.24% | 83.7만 |
|---|
| 2025.12.01 | ₩10,167 | ₩10,167 | ₩9,308 | ₩9,510 | -6.46% | 84.8만 |
|---|
| 2025.11.28 | ₩9,939 | ₩10,408 | ₩9,885 | ₩10,274 | +3.37% | 68.3만 |
|---|
| 2025.11.26 | ₩10,019 | ₩10,100 | ₩9,824 | ₩10,073 | +0.54% | 49.7만 |
|---|
| 2025.11.25 | ₩10,060 | ₩10,221 | ₩9,671 | ₩9,979 | -0.80% | 49.3만 |
|---|
| 2025.11.24 | ₩9,858 | ₩10,140 | ₩9,657 | ₩10,046 | +1.90% | 120.5만 |
|---|
| 2025.11.21 | ₩9,322 | ₩9,993 | ₩8,879 | ₩9,791 | +5.04% | 104.4만 |
|---|
| 2025.11.20 | ₩9,805 | ₩9,952 | ₩9,329 | ₩9,376 | -4.38% | 94.1만 |
|---|
| 2025.11.19 | ₩9,496 | ₩10,060 | ₩9,429 | ₩9,617 | +1.27% | 77.8만 |
|---|
| 2025.11.18 | ₩9,215 | ₩9,765 | ₩8,933 | ₩9,590 | +4.08% | 126.7만 |
|---|
| 2025.11.17 | ₩8,571 | ₩9,449 | ₩8,425 | ₩9,282 | +8.29% | 108.7만 |
|---|
| 2025.11.14 | ₩8,316 | ₩8,933 | ₩8,048 | ₩8,517 | +2.42% | 130.6만 |
|---|
| 2025.11.13 | ₩9,148 | ₩10,153 | ₩8,474 | ₩8,651 | -5.43% | 330.3만 |
|---|
| 2025.11.12 | ₩9,161 | ₩9,321 | ₩8,681 | ₩8,879 | -3.07% | 81.1만 |
|---|
| 2025.11.11 | ₩9,201 | ₩9,298 | ₩8,759 | ₩9,040 | -1.75% | 138.5만 |
|---|
| 2025.11.10 | ₩9,389 | ₩9,590 | ₩8,879 | ₩9,268 | -1.29% | 149.9만 |
|---|
| 2025.11.07 | ₩8,718 | ₩9,322 | ₩8,021 | ₩9,241 | +6.00% | 203.2만 |
|---|
| 2025.11.06 | ₩8,638 | ₩9,121 | ₩8,396 | ₩8,879 | +2.80% | 118.7만 |
|---|
| 2025.11.05 | ₩8,557 | ₩8,826 | ₩8,410 | ₩8,598 | +0.47% | 68.5만 |
|---|
| 2025.11.04 | ₩8,329 | ₩9,027 | ₩8,249 | ₩8,557 | +2.74% | 102.8만 |
|---|
| 2025.11.03 | ₩9,054 | ₩9,590 | ₩8,732 | ₩8,799 | -2.81% | 122.4만 |
|---|
| 2025.10.31 | ₩8,785 | ₩9,456 | ₩8,718 | ₩9,215 | +4.89% | 173.8만 |
|---|
| 2025.10.30 | ₩8,209 | ₩8,960 | ₩8,182 | ₩8,598 | +4.74% | 96.5만 |
|---|
| 2025.10.29 | ₩8,839 | ₩8,839 | ₩8,289 | ₩8,383 | -5.16% | 75.2만 |
|---|
| 2025.10.28 | ₩8,504 | ₩8,779 | ₩8,226 | ₩8,705 | +2.37% | 93.9만 |
|---|
| 2025.10.27 | ₩8,101 | ₩8,638 | ₩7,940 | ₩8,450 | +4.30% | 111.2만 |
|---|
| 2025.10.24 | ₩7,699 | ₩8,303 | ₩7,578 | ₩8,101 | +5.23% | 108만 |
|---|
| 2025.10.23 | ₩7,189 | ₩7,605 | ₩7,136 | ₩7,551 | +5.04% | 87.5만 |
|---|
| 2025.10.22 | ₩7,753 | ₩7,833 | ₩7,015 | ₩7,176 | -7.44% | 143.4만 |
|---|
| 2025.10.21 | ₩7,444 | ₩7,934 | ₩7,310 | ₩7,846 | +5.41% | 108.4만 |
|---|
| 2025.10.20 | ₩7,484 | ₩7,779 | ₩7,303 | ₩7,525 | +0.54% | 100.1만 |
|---|
| 2025.10.17 | ₩7,417 | ₩7,578 | ₩7,183 | ₩7,484 | +0.90% | 127.7만 |
|---|
| 2025.10.16 | ₩8,182 | ₩8,410 | ₩7,404 | ₩7,431 | -9.18% | 165만 |
|---|
| 2025.10.15 | ₩8,021 | ₩8,477 | ₩7,786 | ₩8,262 | +3.01% | 162.2만 |
|---|
| 2025.10.14 | ₩8,155 | ₩8,544 | ₩7,940 | ₩7,994 | -1.97% | 113만 |
|---|
| 2025.10.13 | ₩8,195 | ₩8,316 | ₩7,793 | ₩8,235 | +0.49% | 179.3만 |
|---|
| 2025.10.10 | ₩8,410 | ₩8,611 | ₩8,088 | ₩8,222 | -2.23% | 185.3만 |
|---|