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 | ₩5,029 | ₩5,304 | ₩4,935 | ₩5,284 | +5.07% | 71만 |
| 2026.10.08 | ₩5,136 | ₩5,136 | ₩4,828 | ₩5,016 | -2.35% | 192.2만 |
| 2026.10.07 | ₩5,069 | ₩5,250 | ₩5,016 | ₩5,177 | +2.12% | 74.8만 |
| 2026.10.06 | ₩5,445 | ₩5,485 | ₩5,109 | ₩5,136 | -5.67% | 89.8만 |
| 2026.10.05 | ₩5,458 | ₩5,525 | ₩5,391 | ₩5,418 | -0.74% | 48만 |
| 2026.10.02 | ₩5,498 | ₩5,559 | ₩5,391 | ₩5,458 | -0.73% | 58.9만 |
| 2026.10.01 | ₩5,498 | ₩5,592 | ₩5,378 | ₩5,405 | -1.71% | 53.8만 |
| 2026.09.30 | ₩5,579 | ₩5,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,492 |
| -1.56% |
| 59.7만 |
| 2026.09.29 | ₩5,579 | ₩5,579 | ₩5,451 | ₩5,539 | -0.72% | 57.4만 |
|---|
| 2026.09.28 | ₩5,700 | ₩5,700 | ₩5,532 | ₩5,579 | -2.12% | 59.8만 |
|---|
| 2026.09.25 | ₩5,847 | ₩5,901 | ₩5,706 | ₩5,726 | -2.06% | 51.3만 |
|---|
| 2026.09.24 | ₩5,847 | ₩5,874 | ₩5,632 | ₩5,820 | -0.46% | 59만 |
|---|
| 2026.09.23 | ₩6,196 | ₩6,236 | ₩5,840 | ₩5,874 | -5.19% | 55.2만 |
|---|
| 2026.09.22 | ₩6,035 | ₩6,256 | ₩5,968 | ₩6,182 | +2.44% | 59만 |
|---|
| 2026.09.21 | ₩6,102 | ₩6,129 | ₩5,874 | ₩5,954 | -2.42% | 54만 |
|---|
| 2026.09.18 | ₩5,981 | ₩6,062 | ₩5,921 | ₩6,008 | +0.45% | 107.8만 |
|---|
| 2026.09.17 | ₩6,102 | ₩6,102 | ₩5,907 | ₩5,981 | -1.98% | 57.6만 |
|---|
| 2026.09.16 | ₩5,968 | ₩6,042 | ₩5,898 | ₩5,968 | 0.00% | 90만 |
|---|
| 2026.09.15 | ₩5,807 | ₩6,001 | ₩5,686 | ₩5,954 | +2.54% | 86.2만 |
|---|
| 2026.09.14 | ₩5,740 | ₩5,948 | ₩5,713 | ₩5,807 | +1.17% | 49.4만 |
|---|
| 2026.09.11 | ₩6,209 | ₩6,236 | ₩5,686 | ₩5,726 | -7.78% | 90.1만 |
|---|
| 2026.09.10 | ₩6,075 | ₩6,283 | ₩5,995 | ₩6,129 | +0.88% | 62.4만 |
|---|
| 2026.09.09 | ₩6,357 | ₩6,451 | ₩6,088 | ₩6,182 | -2.74% | 116.6만 |
|---|
| 2026.09.08 | ₩6,464 | ₩6,551 | ₩6,283 | ₩6,410 | -0.83% | 104.4만 |
|---|
| 2026.09.04 | ₩6,625 | ₩6,705 | ₩6,444 | ₩6,464 | -2.43% | 100만 |
|---|
| 2026.09.03 | ₩6,819 | ₩6,846 | ₩6,611 | ₩6,759 | -0.88% | 42.4만 |
|---|
| 2026.09.02 | ₩6,504 | ₩6,779 | ₩6,437 | ₩6,732 | +3.51% | 67.9만 |
|---|
| 2026.09.01 | ₩6,571 | ₩6,685 | ₩6,491 | ₩6,504 | -1.02% | 43.5만 |
|---|
| 2026.08.31 | ₩6,705 | ₩6,719 | ₩6,522 | ₩6,692 | -0.20% | 58.7만 |
|---|
| 2026.08.28 | ₩6,987 | ₩6,992 | ₩6,618 | ₩6,692 | -4.22% | 79.4만 |
|---|
| 2026.08.27 | ₩6,960 | ₩7,235 | ₩6,866 | ₩6,987 | +0.39% | 78.8만 |
|---|
| 2026.08.26 | ₩7,014 | ₩7,014 | ₩6,852 | ₩6,907 | -1.53% | 46만 |
|---|
| 2026.08.25 | ₩6,974 | ₩7,215 | ₩6,974 | ₩7,014 | +0.58% | 36.3만 |
|---|
| 2026.08.24 | ₩7,121 | ₩7,175 | ₩6,873 | ₩6,947 | -2.45% | 40.1만 |
|---|
| 2026.08.21 | ₩7,121 | ₩7,282 | ₩7,082 | ₩7,108 | -0.19% | 44.4만 |
|---|
| 2026.08.20 | ₩7,041 | ₩7,202 | ₩6,974 | ₩7,041 | 0.00% | 47.3만 |
|---|
| 2026.08.19 | ₩6,947 | ₩7,202 | ₩6,893 | ₩7,148 | +2.90% | 75.1만 |
|---|
| 2026.08.18 | ₩6,893 | ₩6,974 | ₩6,652 | ₩6,746 | -2.14% | 51.3만 |
|---|
| 2026.08.17 | ₩6,705 | ₩7,067 | ₩6,692 | ₩7,000 | +4.40% | 48.7만 |
|---|
| 2026.08.14 | ₩6,947 | ₩6,947 | ₩6,611 | ₩6,786 | -2.32% | 52.4만 |
|---|
| 2026.08.13 | ₩6,786 | ₩7,054 | ₩6,786 | ₩6,974 | +2.77% | 108.4만 |
|---|
| 2026.08.12 | ₩6,464 | ₩6,833 | ₩6,343 | ₩6,799 | +5.19% | 90.3만 |
|---|
| 2026.08.11 | ₩6,102 | ₩6,524 | ₩6,102 | ₩6,437 | +5.49% | 106.5만 |
|---|
| 2026.08.10 | ₩6,062 | ₩6,236 | ₩6,048 | ₩6,075 | +0.22% | 70.7만 |
|---|
| 2026.08.07 | ₩6,075 | ₩6,129 | ₩5,941 | ₩6,048 | -0.44% | 72.3만 |
|---|
| 2026.08.06 | ₩6,223 | ₩6,330 | ₩5,834 | ₩5,981 | -3.88% | 77.2만 |
|---|
| 2026.08.05 | ₩5,981 | ₩6,015 | ₩5,791 | ₩5,887 | -1.57% | 50.8만 |
|---|
| 2026.08.04 | ₩5,659 | ₩5,914 | ₩5,632 | ₩5,901 | +4.27% | 76.5만 |
|---|
| 2026.08.03 | ₩5,559 | ₩5,706 | ₩5,458 | ₩5,592 | +0.60% | 49.8만 |
|---|
| 2026.07.31 | ₩5,740 | ₩5,740 | ₩5,445 | ₩5,539 | -3.50% | 40.9만 |
|---|
| 2026.07.30 | ₩5,485 | ₩5,740 | ₩5,458 | ₩5,673 | +3.42% | 50.9만 |
|---|
| 2026.07.29 | ₩5,767 | ₩5,804 | ₩5,405 | ₩5,438 | -5.70% | 80.1만 |
|---|
| 2026.07.28 | ₩5,847 | ₩5,847 | ₩5,472 | ₩5,686 | -2.75% | 71.3만 |
|---|
| 2026.07.27 | ₩5,874 | ₩6,048 | ₩5,807 | ₩5,847 | -0.46% | 46만 |
|---|
| 2026.07.24 | ₩5,928 | ₩5,928 | ₩5,753 | ₩5,793 | -2.26% | 46.5만 |
|---|
| 2026.07.23 | ₩5,860 | ₩5,941 | ₩5,740 | ₩5,887 | +0.46% | 51.5만 |
|---|
| 2026.07.22 | ₩5,914 | ₩6,042 | ₩5,901 | ₩5,995 | +1.36% | 61.6만 |
|---|
| 2026.07.21 | ₩5,767 | ₩6,042 | ₩5,726 | ₩5,981 | +3.72% | 76만 |
|---|
| 2026.07.20 | ₩6,397 | ₩6,585 | ₩5,740 | ₩5,753 | -10.06% | 119.9만 |
|---|
| 2026.07.17 | ₩6,330 | ₩6,558 | ₩6,196 | ₩6,223 | -1.69% | 144.9만 |
|---|
| 2026.07.16 | ₩6,893 | ₩6,920 | ₩6,370 | ₩6,410 | -7.00% | 128만 |
|---|
| 2026.07.15 | ₩6,947 | ₩6,974 | ₩6,786 | ₩6,920 | -0.39% | 52.6만 |
|---|
| 2026.07.14 | ₩6,933 | ₩7,034 | ₩6,853 | ₩6,987 | +0.77% | 56.6만 |
|---|
| 2026.07.13 | ₩6,799 | ₩6,940 | ₩6,611 | ₩6,920 | +1.78% | 70.4만 |
|---|
| 2026.07.10 | ₩7,148 | ₩7,148 | ₩6,712 | ₩6,853 | -4.13% | 82.8만 |
|---|
| 2026.07.09 | ₩7,295 | ₩7,644 | ₩7,155 | ₩7,188 | -1.47% | 105.3만 |
|---|
| 2026.07.08 | ₩6,920 | ₩7,456 | ₩6,834 | ₩7,416 | +7.17% | 158.8만 |
|---|
| 2026.07.07 | ₩6,853 | ₩7,014 | ₩6,695 | ₩6,839 | -0.20% | 100만 |
|---|
| 2026.07.06 | ₩6,974 | ₩7,109 | ₩6,853 | ₩6,893 | -1.15% | 83.5만 |
|---|
| 2026.07.02 | ₩6,799 | ₩7,041 | ₩6,719 | ₩6,960 | +2.37% | 116.2만 |
|---|
| 2026.07.01 | ₩6,692 | ₩6,940 | ₩6,544 | ₩6,772 | +1.20% | 110.2만 |
|---|
| 2026.06.30 | ₩6,786 | ₩6,866 | ₩6,491 | ₩6,692 | -1.38% | 128.4만 |
|---|
| 2026.06.29 | ₩6,223 | ₩6,893 | ₩6,223 | ₩6,772 | +8.84% | 193.9만 |
|---|
| 2026.06.26 | ₩6,021 | ₩6,410 | ₩6,015 | ₩6,383 | +6.01% | 840.8만 |
|---|
| 2026.06.25 | ₩6,276 | ₩6,437 | ₩5,995 | ₩6,075 | -3.21% | 96.2만 |
|---|
| 2026.06.24 | ₩6,169 | ₩6,236 | ₩6,055 | ₩6,169 | 0.00% | 130만 |
|---|
| 2026.06.23 | ₩5,874 | ₩6,263 | ₩5,874 | ₩6,088 | +3.65% | 93.6만 |
|---|
| 2026.06.22 | ₩5,887 | ₩6,290 | ₩5,860 | ₩5,954 | +1.14% | 107.1만 |
|---|
| 2026.06.18 | ₩5,995 | ₩6,062 | ₩5,706 | ₩5,914 | -1.34% | 101.1만 |
|---|
| 2026.06.17 | ₩5,606 | ₩6,095 | ₩5,579 | ₩5,914 | +5.50% | 188만 |
|---|
| 2026.06.16 | ₩5,619 | ₩5,753 | ₩5,485 | ₩5,498 | -2.15% | 113.5만 |
|---|
| 2026.06.15 | ₩5,726 | ₩5,800 | ₩5,539 | ₩5,619 | -1.87% | 90만 |
|---|
| 2026.06.12 | ₩5,512 | ₩5,767 | ₩5,458 | ₩5,619 | +1.95% | 154.8만 |
|---|
| 2026.06.11 | ₩5,344 | ₩5,686 | ₩5,177 | ₩5,525 | +3.39% | 219.2만 |
|---|
| 2026.06.10 | ₩5,351 | ₩5,606 | ₩5,230 | ₩5,257 | -1.75% | 111.3만 |
|---|
| 2026.06.09 | ₩5,324 | ₩5,552 | ₩5,230 | ₩5,405 | +1.51% | 138.3만 |
|---|
| 2026.06.08 | ₩5,753 | ₩5,791 | ₩5,230 | ₩5,270 | -8.39% | 213.7만 |
|---|
| 2026.06.05 | ₩5,981 | ₩5,995 | ₩5,634 | ₩5,726 | -4.26% | 144.2만 |
|---|
| 2026.06.04 | ₩6,021 | ₩6,256 | ₩5,995 | ₩6,008 | -0.22% | 106.5만 |
|---|
| 2026.06.03 | ₩5,753 | ₩6,169 | ₩5,673 | ₩6,102 | +6.06% | 194.2만 |
|---|
| 2026.06.02 | ₩6,088 | ₩6,162 | ₩5,687 | ₩5,740 | -5.73% | 251.6만 |
|---|
| 2026.06.01 | ₩7,590 | ₩7,616 | ₩5,814 | ₩6,028 | -20.58% | 896.5만 |
|---|
| 2026.05.29 | ₩6,933 | ₩7,839 | ₩6,786 | ₩7,738 | +11.61% | 294.8만 |
|---|
| 2026.05.28 | ₩7,188 | ₩7,322 | ₩6,772 | ₩6,786 | -5.60% | 271.9만 |
|---|
| 2026.05.27 | ₩7,134 | ₩7,986 | ₩7,121 | ₩7,155 | +0.28% | 197.2만 |
|---|
| 2026.05.26 | ₩7,242 | ₩7,295 | ₩6,712 | ₩7,067 | -2.41% | 208.3만 |
|---|
| 2026.05.22 | ₩8,033 | ₩9,240 | ₩7,094 | ₩7,228 | -10.02% | 1017.3만 |
|---|
| 2026.05.21 | ₩6,638 | ₩7,067 | ₩6,571 | ₩7,000 | +5.45% | 102.6만 |
|---|
| 2026.05.20 | ₩6,518 | ₩6,853 | ₩6,504 | ₩6,732 | +3.29% | 63만 |
|---|
| 2026.05.19 | ₩6,585 | ₩6,611 | ₩6,451 | ₩6,558 | -0.41% | 69.7만 |
|---|
| 2026.05.18 | ₩6,803 | ₩6,960 | ₩6,518 | ₩6,531 | -4.00% | 108.5만 |
|---|
| 2026.05.15 | ₩6,839 | ₩7,041 | ₩6,739 | ₩6,920 | +1.18% | 65.1만 |
|---|
| 2026.05.14 | ₩7,188 | ₩7,269 | ₩6,786 | ₩6,893 | -4.10% | 88.1만 |
|---|
| 2026.05.13 | ₩6,987 | ₩7,228 | ₩6,853 | ₩7,215 | +3.26% | 50만 |
|---|
| 2026.05.12 | ₩6,974 | ₩7,054 | ₩6,746 | ₩6,947 | -0.38% | 53.7만 |
|---|
| 2026.05.11 | ₩7,027 | ₩7,322 | ₩6,974 | ₩6,974 | -0.76% | 55.8만 |
|---|
| 2026.05.08 | ₩7,000 | ₩7,054 | ₩6,853 | ₩7,000 | 0.00% | 49.7만 |
|---|
| 2026.05.07 | ₩6,987 | ₩7,061 | ₩6,845 | ₩7,000 | +0.19% | 56.6만 |
|---|
| 2026.05.06 | ₩7,242 | ₩7,242 | ₩6,786 | ₩6,960 | -3.89% | 105.9만 |
|---|
| 2026.05.05 | ₩7,309 | ₩7,389 | ₩6,920 | ₩7,161 | -2.02% | 68.2만 |
|---|
| 2026.05.04 | ₩7,242 | ₩7,416 | ₩7,134 | ₩7,222 | -0.28% | 79.2만 |
|---|
| 2026.05.01 | ₩7,000 | ₩7,289 | ₩6,940 | ₩7,202 | +2.87% | 64.7만 |
|---|
| 2026.04.30 | ₩7,054 | ₩7,219 | ₩6,920 | ₩7,027 | -0.38% | 76.2만 |
|---|
| 2026.04.29 | ₩7,041 | ₩7,161 | ₩6,920 | ₩7,041 | 0.00% | 56.4만 |
|---|
| 2026.04.28 | ₩7,725 | ₩8,026 | ₩6,974 | ₩7,014 | -9.20% | 114.7만 |
|---|
| 2026.04.27 | ₩8,100 | ₩8,341 | ₩7,670 | ₩7,725 | -4.64% | 76.2만 |
|---|
| 2026.04.24 | ₩8,274 | ₩8,341 | ₩7,798 | ₩8,100 | -2.11% | 74.8만 |
|---|
| 2026.04.23 | ₩7,899 | ₩8,248 | ₩7,772 | ₩8,221 | +4.07% | 93.2만 |
|---|
| 2026.04.22 | ₩7,497 | ₩7,932 | ₩7,389 | ₩7,899 | +5.37% | 90.2만 |
|---|
| 2026.04.21 | ₩7,430 | ₩7,664 | ₩7,336 | ₩7,443 | +0.18% | 73.6만 |
|---|
| 2026.04.20 | ₩7,557 | ₩7,617 | ₩7,078 | ₩7,416 | -1.86% | 71.2만 |
|---|
| 2026.04.17 | ₩7,684 | ₩7,859 | ₩7,376 | ₩7,456 | -2.97% | 82.3만 |
|---|
| 2026.04.16 | ₩7,711 | ₩7,718 | ₩7,282 | ₩7,470 | -3.13% | 104.6만 |
|---|
| 2026.04.15 | ₩7,295 | ₩7,711 | ₩7,042 | ₩7,711 | +5.70% | 89.4만 |
|---|
| 2026.04.14 | ₩7,738 | ₩7,818 | ₩7,228 | ₩7,255 | -6.24% | 99.8만 |
|---|
| 2026.04.13 | ₩7,403 | ₩7,845 | ₩7,336 | ₩7,644 | +3.26% | 77.9만 |
|---|
| 2026.04.10 | ₩7,550 | ₩7,738 | ₩7,302 | ₩7,403 | -1.95% | 57.4만 |
|---|
| 2026.04.09 | ₩7,269 | ₩7,617 | ₩7,215 | ₩7,590 | +4.43% | 87.6만 |
|---|
| 2026.04.08 | ₩7,242 | ₩7,435 | ₩7,134 | ₩7,376 | +1.85% | 51.8만 |
|---|
| 2026.04.07 | ₩7,188 | ₩7,199 | ₩6,947 | ₩7,014 | -2.43% | 93.5만 |
|---|
| 2026.04.06 | ₩7,336 | ₩7,483 | ₩7,134 | ₩7,242 | -1.28% | 65.6만 |
|---|
| 2026.04.02 | ₩6,960 | ₩7,497 | ₩6,960 | ₩7,309 | +5.01% | 59.7만 |
|---|
| 2026.04.01 | ₩7,134 | ₩7,409 | ₩7,038 | ₩7,148 | +0.19% | 53.2만 |
|---|
| 2026.03.31 | ₩6,652 | ₩7,074 | ₩6,611 | ₩7,067 | +6.25% | 54.5만 |
|---|
| 2026.03.30 | ₩6,692 | ₩6,786 | ₩6,504 | ₩6,544 | -2.20% | 58.1만 |
|---|
| 2026.03.27 | ₩6,947 | ₩6,982 | ₩6,611 | ₩6,652 | -4.25% | 45.4만 |
|---|
| 2026.03.26 | ₩7,067 | ₩7,416 | ₩6,953 | ₩7,000 | -0.95% | 45.8만 |
|---|
| 2026.03.25 | ₩7,081 | ₩7,376 | ₩7,067 | ₩7,134 | +0.76% | 54.5만 |
|---|
| 2026.03.24 | ₩6,786 | ₩7,067 | ₩6,695 | ₩7,014 | +3.36% | 58.3만 |
|---|
| 2026.03.23 | ₩6,732 | ₩6,927 | ₩6,437 | ₩6,866 | +1.99% | 71만 |
|---|
| 2026.03.20 | ₩6,451 | ₩6,746 | ₩6,377 | ₩6,732 | +4.37% | 729.3만 |
|---|
| 2026.03.19 | ₩6,303 | ₩6,585 | ₩6,263 | ₩6,518 | +3.40% | 110.9만 |
|---|
| 2026.03.18 | ₩6,464 | ₩6,518 | ₩6,263 | ₩6,410 | -0.83% | 120.8만 |
|---|
| 2026.03.17 | ₩6,598 | ₩6,644 | ₩6,303 | ₩6,437 | -2.44% | 155.4만 |
|---|
| 2026.03.16 | ₩6,772 | ₩6,853 | ₩6,578 | ₩6,652 | -1.78% | 93.2만 |
|---|
| 2026.03.13 | ₩7,336 | ₩7,403 | ₩6,598 | ₩6,772 | -7.68% | 151.9만 |
|---|
| 2026.03.12 | ₩7,590 | ₩7,644 | ₩7,228 | ₩7,309 | -3.71% | 59.5만 |
|---|
| 2026.03.11 | ₩7,416 | ₩7,738 | ₩7,403 | ₩7,577 | +2.17% | 52.1만 |
|---|
| 2026.03.10 | ₩7,564 | ₩7,805 | ₩7,523 | ₩7,537 | -0.35% | 59.4만 |
|---|
| 2026.03.09 | ₩7,000 | ₩7,604 | ₩6,927 | ₩7,537 | +7.66% | 103.7만 |
|---|
| 2026.03.06 | ₩6,504 | ₩7,228 | ₩6,477 | ₩7,148 | +9.90% | 97만 |
|---|
| 2026.03.05 | ₩6,839 | ₩6,866 | ₩6,544 | ₩6,679 | -2.35% | 94.3만 |
|---|
| 2026.03.04 | ₩6,679 | ₩6,960 | ₩6,598 | ₩6,933 | +3.82% | 71.1만 |
|---|
| 2026.03.03 | ₩6,544 | ₩6,987 | ₩6,531 | ₩6,638 | +1.43% | 102.9만 |
|---|
| 2026.03.02 | ₩6,504 | ₩6,839 | ₩6,485 | ₩6,705 | +3.09% | 77.7만 |
|---|
| 2026.02.27 | ₩6,638 | ₩6,839 | ₩6,625 | ₩6,692 | +0.81% | 81.3만 |
|---|
| 2026.02.26 | ₩6,987 | ₩6,987 | ₩6,625 | ₩6,692 | -4.22% | 67.5만 |
|---|
| 2026.02.25 | ₩6,839 | ₩7,108 | ₩6,839 | ₩7,027 | +2.75% | 54.3만 |
|---|
| 2026.02.24 | ₩6,598 | ₩6,853 | ₩6,598 | ₩6,839 | +3.66% | 65.6만 |
|---|
| 2026.02.23 | ₩6,705 | ₩6,920 | ₩6,611 | ₩6,652 | -0.80% | 62만 |
|---|
| 2026.02.20 | ₩7,041 | ₩7,092 | ₩6,611 | ₩6,705 | -4.76% | 69만 |
|---|
| 2026.02.19 | ₩6,705 | ₩7,067 | ₩6,585 | ₩7,041 | +5.00% | 58.8만 |
|---|
| 2026.02.18 | ₩6,786 | ₩6,974 | ₩6,732 | ₩6,746 | -0.59% | 40.8만 |
|---|
| 2026.02.17 | ₩6,551 | ₩6,947 | ₩6,504 | ₩6,866 | +4.81% | 57.8만 |
|---|
| 2026.02.13 | ₩6,625 | ₩6,772 | ₩6,544 | ₩6,611 | -0.20% | 47.8만 |
|---|
| 2026.02.12 | ₩6,759 | ₩6,900 | ₩6,571 | ₩6,652 | -1.59% | 48만 |
|---|
| 2026.02.11 | ₩6,813 | ₩6,839 | ₩6,518 | ₩6,772 | -0.59% | 55.5만 |
|---|
| 2026.02.10 | ₩6,665 | ₩7,027 | ₩6,558 | ₩6,732 | +1.01% | 96.5만 |
|---|
| 2026.02.09 | ₩6,611 | ₩6,672 | ₩6,330 | ₩6,638 | +0.41% | 89.1만 |
|---|
| 2026.02.06 | ₩6,196 | ₩6,732 | ₩6,169 | ₩6,611 | +6.71% | 157.6만 |
|---|
| 2026.02.05 | ₩6,263 | ₩6,504 | ₩6,042 | ₩6,062 | -3.21% | 127만 |
|---|
| 2026.02.04 | ₩6,571 | ₩6,571 | ₩6,169 | ₩6,357 | -3.27% | 110.6만 |
|---|
| 2026.02.03 | ₩6,484 | ₩6,732 | ₩6,263 | ₩6,585 | +1.55% | 119.5만 |
|---|
| 2026.02.02 | ₩6,196 | ₩6,558 | ₩6,021 | ₩6,464 | +4.33% | 111.6만 |
|---|
| 2026.01.30 | ₩6,477 | ₩6,772 | ₩6,196 | ₩6,209 | -4.14% | 104.7만 |
|---|
| 2026.01.29 | ₩6,679 | ₩6,907 | ₩6,457 | ₩6,531 | -2.21% | 89.3만 |
|---|
| 2026.01.28 | ₩7,121 | ₩7,121 | ₩6,665 | ₩6,705 | -5.84% | 125.2만 |
|---|
| 2026.01.27 | ₩6,933 | ₩7,094 | ₩6,786 | ₩7,014 | +1.16% | 96.8만 |
|---|
| 2026.01.26 | ₩7,121 | ₩7,228 | ₩6,833 | ₩7,000 | -1.69% | 105.8만 |
|---|
| 2026.01.23 | ₩7,094 | ₩7,443 | ₩6,786 | ₩7,188 | +1.32% | 191.6만 |
|---|
| 2026.01.22 | ₩6,571 | ₩7,202 | ₩6,397 | ₩7,161 | +8.98% | 207.7만 |
|---|
| 2026.01.21 | ₩6,370 | ₩6,504 | ₩6,169 | ₩6,504 | +2.11% | 161.1만 |
|---|
| 2026.01.20 | ₩6,035 | ₩6,638 | ₩5,834 | ₩6,410 | +6.22% | 175.3만 |
|---|
| 2026.01.16 | ₩6,196 | ₩6,464 | ₩6,129 | ₩6,142 | -0.87% | 157.3만 |
|---|
| 2026.01.15 | ₩5,981 | ₩6,357 | ₩5,874 | ₩6,223 | +4.04% | 240.4만 |
|---|
| 2026.01.14 | ₩5,659 | ₩6,021 | ₩5,580 | ₩5,941 | +4.98% | 226만 |
|---|
| 2026.01.13 | ₩5,673 | ₩5,753 | ₩5,418 | ₩5,545 | -2.25% | 256.7만 |
|---|
| 2026.01.12 | ₩6,169 | ₩6,182 | ₩5,565 | ₩5,659 | -8.26% | 441.8만 |
|---|
| 2026.01.09 | ₩6,276 | ₩6,598 | ₩5,632 | ₩6,243 | -0.53% | 493.5만 |
|---|
| 2026.01.08 | ₩7,872 | ₩8,154 | ₩6,115 | ₩6,343 | -19.42% | 1756.6만 |
|---|
| 2026.01.07 | ₩9,146 | ₩11,372 | ₩9,079 | ₩11,171 | +22.14% | 787.8만 |
|---|
| 2026.01.06 | ₩8,958 | ₩9,052 | ₩8,556 | ₩9,012 | +0.60% | 168.2만 |
|---|
| 2026.01.05 | ₩9,092 | ₩9,160 | ₩8,395 | ₩8,864 | -2.51% | 145.5만 |
|---|
| 2026.01.02 | ₩8,851 | ₩9,005 | ₩8,663 | ₩8,878 | +0.30% | 92.8만 |
|---|
| 2025.12.31 | ₩8,932 | ₩9,012 | ₩8,690 | ₩8,824 | -1.20% | 116.8만 |
|---|
| 2025.12.30 | ₩8,945 | ₩9,361 | ₩8,797 | ₩9,025 | +0.90% | 143.4만 |
|---|
| 2025.12.29 | ₩8,972 | ₩9,079 | ₩8,697 | ₩8,932 | -0.45% | 110.3만 |
|---|
| 2025.12.26 | ₩9,166 | ₩9,213 | ₩8,811 | ₩9,025 | -1.54% | 130.1만 |
|---|
| 2025.12.24 | ₩8,717 | ₩9,347 | ₩8,315 | ₩9,133 | +4.77% | 146.5만 |
|---|
| 2025.12.23 | ₩7,993 | ₩8,999 | ₩7,953 | ₩8,569 | +7.21% | 248.7만 |
|---|
| 2025.12.22 | ₩7,590 | ₩8,013 | ₩7,325 | ₩7,926 | +4.42% | 147.5만 |
|---|
| 2025.12.19 | ₩7,617 | ₩7,953 | ₩7,483 | ₩7,577 | -0.53% | 618.2만 |
|---|
| 2025.12.18 | ₩7,416 | ₩7,979 | ₩7,416 | ₩7,604 | +2.53% | 114.6만 |
|---|
| 2025.12.17 | ₩7,671 | ₩7,765 | ₩7,309 | ₩7,376 | -3.85% | 122.9만 |
|---|
| 2025.12.16 | ₩7,698 | ₩7,977 | ₩7,537 | ₩7,698 | 0.00% | 76.6만 |
|---|
| 2025.12.15 | ₩8,301 | ₩8,301 | ₩7,684 | ₩7,751 | -6.62% | 124.4만 |
|---|
| 2025.12.12 | ₩8,328 | ₩8,596 | ₩8,140 | ₩8,154 | -2.09% | 55.1만 |
|---|
| 2025.12.11 | ₩8,167 | ₩8,771 | ₩8,087 | ₩8,315 | +1.81% | 82.3만 |
|---|
| 2025.12.10 | ₩8,328 | ₩8,328 | ₩7,953 | ₩8,261 | -0.81% | 99.4만 |
|---|
| 2025.12.09 | ₩8,663 | ₩8,823 | ₩8,315 | ₩8,368 | -3.41% | 66.3만 |
|---|
| 2025.12.08 | ₩8,583 | ₩9,019 | ₩8,556 | ₩8,744 | +1.87% | 80만 |
|---|
| 2025.12.05 | ₩8,891 | ₩8,992 | ₩8,516 | ₩8,583 | -3.47% | 74.2만 |
|---|
| 2025.12.04 | ₩9,066 | ₩9,127 | ₩8,851 | ₩8,972 | -1.04% | 59만 |
|---|
| 2025.12.03 | ₩8,999 | ₩9,092 | ₩8,614 | ₩9,039 | +0.45% | 58.6만 |
|---|
| 2025.12.02 | ₩9,468 | ₩9,662 | ₩8,972 | ₩8,972 | -5.24% | 83.7만 |
|---|
| 2025.12.01 | ₩10,165 | ₩10,165 | ₩9,307 | ₩9,508 | -6.46% | 84.8만 |
|---|
| 2025.11.28 | ₩9,937 | ₩10,407 | ₩9,884 | ₩10,273 | +3.37% | 68.3만 |
|---|
| 2025.11.26 | ₩10,018 | ₩10,098 | ₩9,822 | ₩10,071 | +0.54% | 49.7만 |
|---|
| 2025.11.25 | ₩10,058 | ₩10,219 | ₩9,669 | ₩9,978 | -0.80% | 49.3만 |
|---|
| 2025.11.24 | ₩9,857 | ₩10,138 | ₩9,656 | ₩10,045 | +1.90% | 120.5만 |
|---|
| 2025.11.21 | ₩9,320 | ₩9,991 | ₩8,878 | ₩9,790 | +5.04% | 104.4만 |
|---|
| 2025.11.20 | ₩9,803 | ₩9,951 | ₩9,327 | ₩9,374 | -4.38% | 94.1만 |
|---|
| 2025.11.19 | ₩9,495 | ₩10,058 | ₩9,428 | ₩9,615 | +1.27% | 77.8만 |
|---|
| 2025.11.18 | ₩9,213 | ₩9,763 | ₩8,932 | ₩9,589 | +4.08% | 126.7만 |
|---|
| 2025.11.17 | ₩8,569 | ₩9,448 | ₩8,423 | ₩9,280 | +8.29% | 108.7만 |
|---|
| 2025.11.14 | ₩8,315 | ₩8,932 | ₩8,046 | ₩8,516 | +2.42% | 130.6만 |
|---|
| 2025.11.13 | ₩9,146 | ₩10,152 | ₩8,473 | ₩8,650 | -5.43% | 330.3만 |
|---|
| 2025.11.12 | ₩9,160 | ₩9,319 | ₩8,679 | ₩8,878 | -3.07% | 81.1만 |
|---|
| 2025.11.11 | ₩9,200 | ₩9,296 | ₩8,757 | ₩9,039 | -1.75% | 138.5만 |
|---|
| 2025.11.10 | ₩9,387 | ₩9,589 | ₩8,878 | ₩9,267 | -1.29% | 149.9만 |
|---|
| 2025.11.07 | ₩8,717 | ₩9,320 | ₩8,020 | ₩9,240 | +6.00% | 203.2만 |
|---|
| 2025.11.06 | ₩8,636 | ₩9,119 | ₩8,395 | ₩8,878 | +2.80% | 118.7만 |
|---|
| 2025.11.05 | ₩8,556 | ₩8,824 | ₩8,409 | ₩8,596 | +0.47% | 68.5만 |
|---|
| 2025.11.04 | ₩8,328 | ₩9,025 | ₩8,248 | ₩8,556 | +2.74% | 102.8만 |
|---|
| 2025.11.03 | ₩9,052 | ₩9,589 | ₩8,730 | ₩8,797 | -2.81% | 122.4만 |
|---|
| 2025.10.31 | ₩8,784 | ₩9,455 | ₩8,717 | ₩9,213 | +4.89% | 173.8만 |
|---|
| 2025.10.30 | ₩8,207 | ₩8,958 | ₩8,181 | ₩8,596 | +4.74% | 96.5만 |
|---|
| 2025.10.29 | ₩8,838 | ₩8,838 | ₩8,288 | ₩8,382 | -5.16% | 75.2만 |
|---|
| 2025.10.28 | ₩8,502 | ₩8,777 | ₩8,225 | ₩8,704 | +2.37% | 93.9만 |
|---|
| 2025.10.27 | ₩8,100 | ₩8,636 | ₩7,939 | ₩8,449 | +4.30% | 111.2만 |
|---|
| 2025.10.24 | ₩7,698 | ₩8,301 | ₩7,577 | ₩8,100 | +5.23% | 108만 |
|---|
| 2025.10.23 | ₩7,188 | ₩7,604 | ₩7,134 | ₩7,550 | +5.04% | 87.5만 |
|---|
| 2025.10.22 | ₩7,751 | ₩7,832 | ₩7,014 | ₩7,175 | -7.44% | 143.4만 |
|---|
| 2025.10.21 | ₩7,443 | ₩7,932 | ₩7,309 | ₩7,845 | +5.41% | 108.4만 |
|---|
| 2025.10.20 | ₩7,483 | ₩7,778 | ₩7,302 | ₩7,523 | +0.54% | 100.1만 |
|---|
| 2025.10.17 | ₩7,416 | ₩7,577 | ₩7,181 | ₩7,483 | +0.90% | 127.7만 |
|---|
| 2025.10.16 | ₩8,181 | ₩8,409 | ₩7,403 | ₩7,430 | -9.18% | 165만 |
|---|
| 2025.10.15 | ₩8,020 | ₩8,476 | ₩7,785 | ₩8,261 | +3.01% | 162.2만 |
|---|
| 2025.10.14 | ₩8,154 | ₩8,543 | ₩7,939 | ₩7,993 | -1.97% | 113만 |
|---|
| 2025.10.13 | ₩8,194 | ₩8,315 | ₩7,792 | ₩8,234 | +0.49% | 179.3만 |
|---|
| 2025.10.10 | ₩8,409 | ₩8,610 | ₩8,087 | ₩8,221 | -2.23% | 185.3만 |
|---|