시장 데이터를 불러오는 중
전체 종목
이매틱스 과거 주가
Immatics N.V. - Ordinary Shares · IMTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immatics N.V. - Ordinary Shares · IMTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,826 | ₩9,933 | ₩9,613 | ₩9,906 | +0.81% | 137.1만 |
| 2026.10.08 | ₩9,826 | ₩10,080 | ₩9,360 | ₩9,826 | 0.00% | 60.5만 |
| 2026.10.07 | ₩9,920 | ₩10,266 | ₩9,746 | ₩9,933 | +0.13% | 92.6만 |
| 2026.10.06 | ₩10,346 | ₩10,413 | ₩9,960 | ₩10,000 | -3.35% | 97.4만 |
| 2026.10.05 | ₩10,093 | ₩10,466 | ₩9,960 | ₩10,306 | +2.11% | 55.4만 |
| 2026.10.02 | ₩11,413 | ₩11,426 | ₩9,866 | ₩10,120 | -11.33% | 125.7만 |
| 2026.10.01 | ₩11,626 | ₩11,793 | ₩11,240 | ₩11,253 | -3.21% | 64만 |
| 2026.09.30 | ₩11,413 | ₩12,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,706 |
| +2.57% |
| 189.9만 |
| 2026.09.29 | ₩11,333 | ₩11,593 | ₩11,186 | ₩11,413 | +0.71% | 64.4만 |
|---|
| 2026.09.28 | ₩11,133 | ₩11,453 | ₩10,933 | ₩11,333 | +1.80% | 146.8만 |
|---|
| 2026.09.25 | ₩11,186 | ₩11,333 | ₩11,000 | ₩11,160 | -0.24% | 37.9만 |
|---|
| 2026.09.24 | ₩11,360 | ₩11,428 | ₩10,746 | ₩11,106 | -2.23% | 237.3만 |
|---|
| 2026.09.23 | ₩11,733 | ₩11,853 | ₩11,433 | ₩11,466 | -2.27% | 38.4만 |
|---|
| 2026.09.22 | ₩11,693 | ₩11,853 | ₩11,613 | ₩11,826 | +1.14% | 50.2만 |
|---|
| 2026.09.21 | ₩11,680 | ₩11,826 | ₩11,440 | ₩11,626 | -0.46% | 30.5만 |
|---|
| 2026.09.18 | ₩11,680 | ₩11,806 | ₩11,306 | ₩11,493 | -1.60% | 76만 |
|---|
| 2026.09.17 | ₩11,960 | ₩12,053 | ₩11,653 | ₩11,760 | -1.67% | 42.8만 |
|---|
| 2026.09.16 | ₩11,533 | ₩11,840 | ₩11,393 | ₩11,520 | -0.12% | 71.2만 |
|---|
| 2026.09.15 | ₩11,453 | ₩11,693 | ₩11,113 | ₩11,466 | +0.12% | 35.6만 |
|---|
| 2026.09.14 | ₩11,733 | ₩11,741 | ₩11,453 | ₩11,493 | -2.05% | 37.9만 |
|---|
| 2026.09.11 | ₩11,786 | ₩11,894 | ₩11,380 | ₩11,720 | -0.57% | 52.7만 |
|---|
| 2026.09.10 | ₩12,026 | ₩12,120 | ₩11,540 | ₩11,666 | -2.99% | 79.9만 |
|---|
| 2026.09.09 | ₩12,506 | ₩12,739 | ₩12,113 | ₩12,146 | -2.88% | 32.6만 |
|---|
| 2026.09.08 | ₩12,493 | ₩12,686 | ₩12,413 | ₩12,586 | +0.75% | 70만 |
|---|
| 2026.09.04 | ₩12,453 | ₩12,759 | ₩12,400 | ₩12,746 | +2.36% | 49.7만 |
|---|
| 2026.09.03 | ₩12,706 | ₩12,919 | ₩12,346 | ₩12,613 | -0.73% | 49.4만 |
|---|
| 2026.09.02 | ₩12,626 | ₩12,963 | ₩12,393 | ₩12,666 | +0.32% | 76.1만 |
|---|
| 2026.09.01 | ₩12,506 | ₩12,799 | ₩12,306 | ₩12,573 | +0.53% | 60.7만 |
|---|
| 2026.08.31 | ₩12,480 | ₩12,733 | ₩12,308 | ₩12,706 | +1.82% | 72.5만 |
|---|
| 2026.08.28 | ₩12,906 | ₩13,186 | ₩12,426 | ₩12,599 | -2.38% | 109.4만 |
|---|
| 2026.08.27 | ₩12,480 | ₩12,639 | ₩12,236 | ₩12,480 | 0.00% | 74.2만 |
|---|
| 2026.08.26 | ₩12,293 | ₩12,619 | ₩11,960 | ₩12,573 | +2.28% | 77.8만 |
|---|
| 2026.08.25 | ₩12,786 | ₩12,999 | ₩12,053 | ₩12,320 | -3.65% | 106.2만 |
|---|
| 2026.08.24 | ₩11,813 | ₩11,873 | ₩11,413 | ₩11,586 | -1.92% | 33.8만 |
|---|
| 2026.08.21 | ₩11,466 | ₩12,066 | ₩11,466 | ₩11,906 | +3.84% | 61.1만 |
|---|
| 2026.08.20 | ₩12,160 | ₩12,173 | ₩11,200 | ₩11,400 | -6.25% | 47.5만 |
|---|
| 2026.08.19 | ₩12,373 | ₩12,413 | ₩12,026 | ₩12,333 | -0.32% | 59.3만 |
|---|
| 2026.08.18 | ₩12,080 | ₩12,386 | ₩11,773 | ₩12,120 | +0.33% | 99.5만 |
|---|
| 2026.08.17 | ₩12,493 | ₩12,746 | ₩12,266 | ₩12,333 | -1.28% | 106.8만 |
|---|
| 2026.08.14 | ₩12,906 | ₩12,906 | ₩12,519 | ₩12,586 | -2.48% | 36.3만 |
|---|
| 2026.08.13 | ₩12,946 | ₩13,306 | ₩12,713 | ₩12,786 | -1.24% | 28.4만 |
|---|
| 2026.08.12 | ₩13,053 | ₩13,213 | ₩12,786 | ₩12,946 | -0.82% | 18.8만 |
|---|
| 2026.08.11 | ₩13,013 | ₩13,146 | ₩12,693 | ₩12,999 | -0.10% | 26.4만 |
|---|
| 2026.08.10 | ₩12,879 | ₩13,146 | ₩12,799 | ₩12,959 | +0.62% | 24.1만 |
|---|
| 2026.08.07 | ₩12,746 | ₩13,213 | ₩12,633 | ₩12,866 | +0.94% | 30.9만 |
|---|
| 2026.08.06 | ₩13,146 | ₩13,161 | ₩12,506 | ₩12,559 | -4.46% | 32.1만 |
|---|
| 2026.08.05 | ₩12,533 | ₩13,053 | ₩12,213 | ₩13,026 | +3.94% | 67.7만 |
|---|
| 2026.08.04 | ₩12,106 | ₩12,553 | ₩12,060 | ₩12,506 | +3.30% | 44.2만 |
|---|
| 2026.08.03 | ₩11,493 | ₩12,073 | ₩11,160 | ₩12,026 | +4.64% | 25.8만 |
|---|
| 2026.07.31 | ₩12,266 | ₩12,266 | ₩11,433 | ₩11,546 | -5.87% | 21.3만 |
|---|
| 2026.07.30 | ₩12,066 | ₩12,759 | ₩11,886 | ₩12,266 | +1.66% | 160.8만 |
|---|
| 2026.07.29 | ₩11,573 | ₩12,146 | ₩11,346 | ₩11,986 | +3.57% | 43.4만 |
|---|
| 2026.07.28 | ₩11,413 | ₩11,666 | ₩10,893 | ₩11,646 | +2.04% | 53.5만 |
|---|
| 2026.07.27 | ₩12,253 | ₩12,599 | ₩11,480 | ₩11,506 | -6.09% | 45.3만 |
|---|
| 2026.07.24 | ₩12,426 | ₩12,426 | ₩12,013 | ₩12,106 | -2.58% | 29.1만 |
|---|
| 2026.07.23 | ₩12,026 | ₩12,543 | ₩12,000 | ₩12,386 | +2.99% | 35.3만 |
|---|
| 2026.07.22 | ₩12,353 | ₩12,666 | ₩12,093 | ₩12,226 | -1.03% | 25만 |
|---|
| 2026.07.21 | ₩12,306 | ₩12,633 | ₩12,293 | ₩12,546 | +1.95% | 15.8만 |
|---|
| 2026.07.20 | ₩12,799 | ₩12,833 | ₩12,266 | ₩12,306 | -3.85% | 17.3만 |
|---|
| 2026.07.17 | ₩12,253 | ₩13,119 | ₩12,253 | ₩12,786 | +4.35% | 40.1만 |
|---|
| 2026.07.16 | ₩12,613 | ₩12,693 | ₩12,186 | ₩12,533 | -0.63% | 34.3만 |
|---|
| 2026.07.15 | ₩12,506 | ₩12,726 | ₩12,293 | ₩12,626 | +0.96% | 47.7만 |
|---|
| 2026.07.14 | ₩12,333 | ₩12,586 | ₩12,133 | ₩12,466 | +1.08% | 19.5만 |
|---|
| 2026.07.13 | ₩12,706 | ₩12,933 | ₩12,266 | ₩12,306 | -3.15% | 17.9만 |
|---|
| 2026.07.10 | ₩13,226 | ₩13,226 | ₩12,533 | ₩12,906 | -2.42% | 26.4만 |
|---|
| 2026.07.09 | ₩13,319 | ₩13,466 | ₩13,053 | ₩13,279 | -0.30% | 28.1만 |
|---|
| 2026.07.08 | ₩14,279 | ₩14,514 | ₩13,133 | ₩13,306 | -6.82% | 44.9만 |
|---|
| 2026.07.07 | ₩13,466 | ₩13,813 | ₩13,099 | ₩13,679 | +1.58% | 40.1만 |
|---|
| 2026.07.06 | ₩13,266 | ₩13,839 | ₩13,219 | ₩13,319 | +0.40% | 83.7만 |
|---|
| 2026.07.02 | ₩13,293 | ₩13,786 | ₩12,893 | ₩13,266 | -0.20% | 44만 |
|---|
| 2026.07.01 | ₩13,386 | ₩13,586 | ₩13,039 | ₩13,133 | -1.89% | 27만 |
|---|
| 2026.06.30 | ₩12,853 | ₩13,759 | ₩12,733 | ₩13,506 | +5.08% | 75.4만 |
|---|
| 2026.06.29 | ₩12,786 | ₩12,973 | ₩12,386 | ₩12,746 | -0.31% | 33.1만 |
|---|
| 2026.06.26 | ₩12,440 | ₩12,973 | ₩12,360 | ₩12,693 | +2.04% | 22.8만 |
|---|
| 2026.06.25 | ₩13,359 | ₩13,693 | ₩12,679 | ₩12,699 | -4.94% | 29만 |
|---|
| 2026.06.24 | ₩13,199 | ₩13,479 | ₩13,066 | ₩13,359 | +1.21% | 67.6만 |
|---|
| 2026.06.23 | ₩12,933 | ₩13,626 | ₩12,933 | ₩13,213 | +2.16% | 34.7만 |
|---|
| 2026.06.22 | ₩13,266 | ₩13,506 | ₩12,933 | ₩13,039 | -1.71% | 55.4만 |
|---|
| 2026.06.18 | ₩13,026 | ₩13,306 | ₩12,826 | ₩13,039 | +0.10% | 43.8만 |
|---|
| 2026.06.17 | ₩12,000 | ₩12,893 | ₩12,000 | ₩12,693 | +5.78% | 29.3만 |
|---|
| 2026.06.16 | ₩12,559 | ₩12,653 | ₩12,080 | ₩12,120 | -3.50% | 20.9만 |
|---|
| 2026.06.15 | ₩12,773 | ₩12,893 | ₩12,440 | ₩12,573 | -1.57% | 16.3만 |
|---|
| 2026.06.12 | ₩12,106 | ₩12,639 | ₩12,066 | ₩12,506 | +3.30% | 37.7만 |
|---|
| 2026.06.11 | ₩11,800 | ₩12,106 | ₩11,706 | ₩12,080 | +2.37% | 23.7만 |
|---|
| 2026.06.10 | ₩12,120 | ₩12,426 | ₩11,680 | ₩11,826 | -2.42% | 36.1만 |
|---|
| 2026.06.09 | ₩12,533 | ₩12,706 | ₩11,986 | ₩12,213 | -2.55% | 59.6만 |
|---|
| 2026.06.08 | ₩13,226 | ₩13,386 | ₩12,266 | ₩12,293 | -7.06% | 34만 |
|---|
| 2026.06.05 | ₩13,506 | ₩13,506 | ₩12,719 | ₩13,053 | -3.36% | 112.9만 |
|---|
| 2026.06.04 | ₩13,666 | ₩14,146 | ₩13,566 | ₩13,573 | -0.68% | 45.6만 |
|---|
| 2026.06.03 | ₩13,559 | ₩13,613 | ₩12,933 | ₩13,606 | +0.34% | 54.7만 |
|---|
| 2026.06.02 | ₩14,653 | ₩14,773 | ₩13,079 | ₩13,386 | -8.64% | 212.3만 |
|---|
| 2026.06.01 | ₩15,639 | ₩15,691 | ₩14,519 | ₩14,853 | -5.03% | 63.7만 |
|---|
| 2026.05.29 | ₩15,306 | ₩15,359 | ₩14,959 | ₩15,346 | +0.26% | 43만 |
|---|
| 2026.05.28 | ₩15,186 | ₩15,393 | ₩15,179 | ₩15,266 | +0.53% | 14.2만 |
|---|
| 2026.05.27 | ₩14,853 | ₩15,399 | ₩14,499 | ₩15,186 | +2.24% | 50.5만 |
|---|
| 2026.05.26 | ₩15,573 | ₩15,635 | ₩14,666 | ₩14,919 | -4.20% | 67만 |
|---|
| 2026.05.22 | ₩14,786 | ₩15,813 | ₩14,786 | ₩15,493 | +4.78% | 46.2만 |
|---|
| 2026.05.21 | ₩14,826 | ₩15,146 | ₩14,613 | ₩14,746 | -0.54% | 40.8만 |
|---|
| 2026.05.20 | ₩14,186 | ₩15,426 | ₩14,186 | ₩14,959 | +5.45% | 64.5만 |
|---|
| 2026.05.19 | ₩13,946 | ₩14,366 | ₩13,573 | ₩14,266 | +2.29% | 66.9만 |
|---|
| 2026.05.18 | ₩14,493 | ₩14,666 | ₩13,999 | ₩14,159 | -2.30% | 68만 |
|---|
| 2026.05.15 | ₩14,799 | ₩14,946 | ₩14,279 | ₩14,493 | -2.07% | 35.8만 |
|---|
| 2026.05.14 | ₩14,493 | ₩15,243 | ₩14,253 | ₩14,893 | +2.76% | 30.9만 |
|---|
| 2026.05.13 | ₩15,053 | ₩15,066 | ₩14,013 | ₩14,386 | -4.43% | 152.4만 |
|---|
| 2026.05.12 | ₩15,306 | ₩15,359 | ₩14,853 | ₩15,186 | -0.78% | 48.3만 |
|---|
| 2026.05.11 | ₩15,199 | ₩15,919 | ₩15,187 | ₩15,386 | +1.23% | 51.9만 |
|---|
| 2026.05.08 | ₩14,839 | ₩15,319 | ₩14,773 | ₩15,159 | +2.16% | 37.6만 |
|---|
| 2026.05.07 | ₩15,213 | ₩15,399 | ₩14,693 | ₩14,853 | -2.37% | 73.6만 |
|---|
| 2026.05.06 | ₩14,746 | ₩15,559 | ₩14,426 | ₩15,346 | +4.07% | 74.8만 |
|---|
| 2026.05.05 | ₩14,933 | ₩15,373 | ₩14,479 | ₩14,599 | -2.23% | 64만 |
|---|
| 2026.05.04 | ₩14,333 | ₩14,919 | ₩14,186 | ₩14,853 | +3.63% | 53.7만 |
|---|
| 2026.05.01 | ₩14,559 | ₩14,959 | ₩14,086 | ₩14,386 | -1.19% | 21.1만 |
|---|
| 2026.04.30 | ₩15,239 | ₩15,306 | ₩14,599 | ₩14,653 | -3.85% | 70.2만 |
|---|
| 2026.04.29 | ₩15,359 | ₩15,531 | ₩14,666 | ₩14,933 | -2.78% | 27.9만 |
|---|
| 2026.04.28 | ₩15,133 | ₩15,526 | ₩15,093 | ₩15,453 | +2.11% | 21만 |
|---|
| 2026.04.27 | ₩15,199 | ₩15,533 | ₩15,066 | ₩15,133 | -0.44% | 35.8만 |
|---|
| 2026.04.24 | ₩14,866 | ₩15,253 | ₩14,506 | ₩15,133 | +1.79% | 24.7만 |
|---|
| 2026.04.23 | ₩15,026 | ₩15,066 | ₩14,626 | ₩14,866 | -1.06% | 36.5만 |
|---|
| 2026.04.22 | ₩15,066 | ₩15,066 | ₩14,813 | ₩15,013 | -0.35% | 18.1만 |
|---|
| 2026.04.21 | ₩14,999 | ₩15,046 | ₩14,619 | ₩14,906 | -0.62% | 28.2만 |
|---|
| 2026.04.20 | ₩14,786 | ₩15,053 | ₩14,399 | ₩14,999 | +1.44% | 28.9만 |
|---|
| 2026.04.17 | ₩14,799 | ₩15,066 | ₩14,666 | ₩14,893 | +0.63% | 35.8만 |
|---|
| 2026.04.16 | ₩14,559 | ₩14,626 | ₩14,099 | ₩14,493 | -0.46% | 16.1만 |
|---|
| 2026.04.15 | ₩14,519 | ₩14,799 | ₩14,413 | ₩14,666 | +1.01% | 32.2만 |
|---|
| 2026.04.14 | ₩14,493 | ₩14,799 | ₩14,319 | ₩14,599 | +0.74% | 24.8만 |
|---|
| 2026.04.13 | ₩13,906 | ₩14,533 | ₩13,893 | ₩14,493 | +4.22% | 31.2만 |
|---|
| 2026.04.10 | ₩14,306 | ₩14,306 | ₩13,799 | ₩13,906 | -2.80% | 20.4만 |
|---|
| 2026.04.09 | ₩13,933 | ₩14,399 | ₩13,933 | ₩14,213 | +2.01% | 35.7만 |
|---|
| 2026.04.08 | ₩14,266 | ₩14,426 | ₩13,626 | ₩14,039 | -1.59% | 40.7만 |
|---|
| 2026.04.07 | ₩13,613 | ₩13,813 | ₩13,226 | ₩13,666 | +0.39% | 29.4만 |
|---|
| 2026.04.06 | ₩13,893 | ₩14,186 | ₩13,613 | ₩13,746 | -1.06% | 36.9만 |
|---|
| 2026.04.02 | ₩13,039 | ₩14,206 | ₩13,039 | ₩13,799 | +5.83% | 44만 |
|---|
| 2026.04.01 | ₩13,279 | ₩13,906 | ₩12,879 | ₩13,346 | +0.50% | 30.3만 |
|---|
| 2026.03.31 | ₩12,773 | ₩13,253 | ₩12,759 | ₩13,119 | +2.71% | 19만 |
|---|
| 2026.03.30 | ₩12,546 | ₩12,646 | ₩12,320 | ₩12,400 | -1.17% | 18.7만 |
|---|
| 2026.03.27 | ₩12,919 | ₩13,093 | ₩12,400 | ₩12,493 | -3.30% | 31.3만 |
|---|
| 2026.03.26 | ₩12,813 | ₩13,366 | ₩12,813 | ₩13,026 | +1.66% | 33.6만 |
|---|
| 2026.03.25 | ₩12,453 | ₩13,333 | ₩12,453 | ₩12,986 | +4.28% | 80.8만 |
|---|
| 2026.03.24 | ₩12,586 | ₩12,693 | ₩12,173 | ₩12,266 | -2.54% | 98.1만 |
|---|
| 2026.03.23 | ₩12,813 | ₩12,919 | ₩12,266 | ₩12,679 | -1.04% | 43.8만 |
|---|
| 2026.03.20 | ₩12,999 | ₩13,133 | ₩12,440 | ₩12,573 | -3.28% | 22.4만 |
|---|
| 2026.03.19 | ₩12,480 | ₩13,013 | ₩12,480 | ₩12,946 | +3.74% | 58.4만 |
|---|
| 2026.03.18 | ₩13,106 | ₩13,306 | ₩12,679 | ₩12,906 | -1.53% | 27.5만 |
|---|
| 2026.03.17 | ₩13,026 | ₩13,307 | ₩12,839 | ₩13,106 | +0.61% | 17.1만 |
|---|
| 2026.03.16 | ₩12,586 | ₩13,719 | ₩12,513 | ₩13,079 | +3.92% | 81.3만 |
|---|
| 2026.03.13 | ₩12,693 | ₩13,106 | ₩12,173 | ₩12,320 | -2.94% | 25.9만 |
|---|
| 2026.03.12 | ₩13,119 | ₩13,439 | ₩12,293 | ₩12,546 | -4.37% | 38.5만 |
|---|
| 2026.03.11 | ₩13,866 | ₩14,133 | ₩13,279 | ₩13,373 | -3.56% | 427.6만 |
|---|
| 2026.03.10 | ₩12,706 | ₩14,166 | ₩12,706 | ₩13,999 | +10.18% | 91.8만 |
|---|
| 2026.03.09 | ₩12,933 | ₩13,673 | ₩12,933 | ₩13,333 | +3.09% | 49.4만 |
|---|
| 2026.03.06 | ₩13,279 | ₩13,626 | ₩12,986 | ₩13,146 | -1.00% | 22.4만 |
|---|
| 2026.03.05 | ₩13,799 | ₩13,799 | ₩13,306 | ₩13,533 | -1.93% | 23.7만 |
|---|
| 2026.03.04 | ₩13,266 | ₩13,746 | ₩12,746 | ₩13,573 | +2.31% | 41.5만 |
|---|
| 2026.03.03 | ₩12,906 | ₩13,623 | ₩12,519 | ₩13,119 | +1.65% | 33.2만 |
|---|
| 2026.03.02 | ₩13,453 | ₩13,946 | ₩13,253 | ₩13,319 | -0.99% | 53.9만 |
|---|
| 2026.02.27 | ₩13,346 | ₩13,919 | ₩13,326 | ₩13,786 | +3.30% | 39만 |
|---|
| 2026.02.26 | ₩13,613 | ₩13,613 | ₩13,039 | ₩13,506 | -0.78% | 39.6만 |
|---|
| 2026.02.25 | ₩13,719 | ₩13,999 | ₩13,399 | ₩13,719 | 0.00% | 26.6만 |
|---|
| 2026.02.24 | ₩13,293 | ₩13,999 | ₩13,233 | ₩13,639 | +2.61% | 50.6만 |
|---|
| 2026.02.23 | ₩13,399 | ₩13,693 | ₩12,879 | ₩13,199 | -1.49% | 27.7만 |
|---|
| 2026.02.20 | ₩13,453 | ₩13,879 | ₩12,946 | ₩13,413 | -0.30% | 39.6만 |
|---|
| 2026.02.19 | ₩13,399 | ₩13,766 | ₩12,999 | ₩13,733 | +2.49% | 33.2만 |
|---|
| 2026.02.18 | ₩13,173 | ₩13,653 | ₩13,066 | ₩13,266 | +0.71% | 51.1만 |
|---|
| 2026.02.17 | ₩12,999 | ₩13,279 | ₩12,893 | ₩13,239 | +1.85% | 28만 |
|---|
| 2026.02.13 | ₩13,293 | ₩13,666 | ₩13,039 | ₩13,119 | -1.30% | 18.3만 |
|---|
| 2026.02.12 | ₩13,746 | ₩13,893 | ₩12,839 | ₩13,199 | -3.98% | 22.3만 |
|---|
| 2026.02.11 | ₩13,553 | ₩13,719 | ₩12,866 | ₩13,666 | +0.84% | 33.7만 |
|---|
| 2026.02.10 | ₩13,773 | ₩13,986 | ₩13,146 | ₩13,239 | -3.87% | 90.4만 |
|---|
| 2026.02.09 | ₩12,853 | ₩13,806 | ₩12,566 | ₩13,733 | +6.85% | 56.1만 |
|---|
| 2026.02.06 | ₩11,813 | ₩12,999 | ₩11,613 | ₩12,839 | +8.69% | 48.5만 |
|---|
| 2026.02.05 | ₩12,386 | ₩12,666 | ₩11,400 | ₩11,426 | -7.75% | 42.6만 |
|---|
| 2026.02.04 | ₩13,333 | ₩13,333 | ₩12,200 | ₩12,453 | -6.60% | 21.1만 |
|---|
| 2026.02.03 | ₩13,413 | ₩14,066 | ₩12,933 | ₩13,266 | -1.09% | 36.8만 |
|---|
| 2026.02.02 | ₩12,613 | ₩13,466 | ₩12,506 | ₩13,319 | +5.60% | 43.5만 |
|---|
| 2026.01.30 | ₩12,733 | ₩13,106 | ₩12,586 | ₩12,733 | 0.00% | 57.2만 |
|---|
| 2026.01.29 | ₩12,906 | ₩13,086 | ₩12,426 | ₩12,506 | -3.10% | 37.2만 |
|---|
| 2026.01.28 | ₩13,359 | ₩13,466 | ₩12,773 | ₩12,933 | -3.19% | 24.9만 |
|---|
| 2026.01.27 | ₩12,946 | ₩13,426 | ₩12,906 | ₩13,319 | +2.88% | 20.6만 |
|---|
| 2026.01.26 | ₩13,106 | ₩13,159 | ₩12,493 | ₩12,973 | -1.02% | 27.7만 |
|---|
| 2026.01.23 | ₩13,466 | ₩13,519 | ₩13,013 | ₩13,213 | -1.88% | 28.5만 |
|---|
| 2026.01.22 | ₩13,413 | ₩13,806 | ₩13,319 | ₩13,533 | +0.89% | 37.3만 |
|---|
| 2026.01.21 | ₩13,146 | ₩13,493 | ₩12,959 | ₩13,306 | +1.22% | 26.7만 |
|---|
| 2026.01.20 | ₩12,853 | ₩13,519 | ₩12,733 | ₩13,159 | +2.39% | 28.5만 |
|---|
| 2026.01.16 | ₩13,253 | ₩13,519 | ₩12,746 | ₩13,106 | -1.11% | 45.4만 |
|---|
| 2026.01.15 | ₩13,186 | ₩13,606 | ₩13,106 | ₩13,226 | +0.30% | 31.2만 |
|---|
| 2026.01.14 | ₩12,533 | ₩13,253 | ₩12,453 | ₩13,106 | +4.57% | 37.8만 |
|---|
| 2026.01.13 | ₩12,280 | ₩12,599 | ₩12,066 | ₩12,506 | +1.85% | 30.1만 |
|---|
| 2026.01.12 | ₩12,186 | ₩12,474 | ₩11,873 | ₩12,213 | +0.22% | 34.6만 |
|---|
| 2026.01.09 | ₩12,546 | ₩12,666 | ₩12,160 | ₩12,226 | -2.55% | 41.2만 |
|---|
| 2026.01.08 | ₩13,066 | ₩13,066 | ₩12,280 | ₩12,426 | -4.90% | 41.3만 |
|---|
| 2026.01.07 | ₩12,919 | ₩13,586 | ₩12,759 | ₩13,119 | +1.55% | 51.8만 |
|---|
| 2026.01.06 | ₩12,999 | ₩13,239 | ₩12,746 | ₩12,799 | -1.54% | 28.6만 |
|---|
| 2026.01.05 | ₩13,933 | ₩14,087 | ₩12,173 | ₩12,999 | -6.70% | 60.3만 |
|---|
| 2026.01.02 | ₩14,013 | ₩14,533 | ₩13,813 | ₩13,933 | -0.57% | 81만 |
|---|
| 2025.12.31 | ₩13,453 | ₩14,026 | ₩13,339 | ₩13,999 | +4.06% | 51.1만 |
|---|
| 2025.12.30 | ₩13,479 | ₩13,566 | ₩13,199 | ₩13,426 | -0.40% | 23.9만 |
|---|
| 2025.12.29 | ₩13,519 | ₩13,613 | ₩13,186 | ₩13,506 | -0.10% | 18.4만 |
|---|
| 2025.12.26 | ₩13,759 | ₩13,959 | ₩13,599 | ₩13,626 | -0.97% | 16.2만 |
|---|
| 2025.12.24 | ₩13,626 | ₩13,999 | ₩13,619 | ₩13,826 | +1.47% | 15.1만 |
|---|
| 2025.12.23 | ₩13,666 | ₩13,773 | ₩13,279 | ₩13,626 | -0.29% | 36.2만 |
|---|
| 2025.12.22 | ₩13,706 | ₩14,039 | ₩13,399 | ₩13,799 | +0.68% | 45.2만 |
|---|
| 2025.12.19 | ₩12,759 | ₩13,813 | ₩12,759 | ₩13,693 | +7.31% | 102만 |
|---|
| 2025.12.18 | ₩13,319 | ₩13,586 | ₩12,693 | ₩12,759 | -4.20% | 44.5만 |
|---|
| 2025.12.17 | ₩13,439 | ₩13,653 | ₩13,159 | ₩13,226 | -1.59% | 70.1만 |
|---|
| 2025.12.16 | ₩13,186 | ₩13,639 | ₩13,186 | ₩13,453 | +2.02% | 45.2만 |
|---|
| 2025.12.15 | ₩13,479 | ₩13,746 | ₩13,133 | ₩13,306 | -1.29% | 68.7만 |
|---|
| 2025.12.12 | ₩13,493 | ₩13,626 | ₩13,173 | ₩13,386 | -0.79% | 23.9만 |
|---|
| 2025.12.11 | ₩13,186 | ₩13,506 | ₩13,146 | ₩13,386 | +1.52% | 63.9만 |
|---|
| 2025.12.10 | ₩13,493 | ₩13,733 | ₩13,186 | ₩13,413 | -0.59% | 53.6만 |
|---|
| 2025.12.09 | ₩13,639 | ₩13,887 | ₩13,306 | ₩13,439 | -1.47% | 27.4만 |
|---|
| 2025.12.08 | ₩13,573 | ₩13,999 | ₩12,999 | ₩13,706 | +0.98% | 63.7만 |
|---|
| 2025.12.05 | ₩14,613 | ₩14,613 | ₩13,213 | ₩13,573 | -7.12% | 164.9만 |
|---|
| 2025.12.04 | ₩13,773 | ₩16,546 | ₩13,306 | ₩15,826 | +14.91% | 101.6만 |
|---|
| 2025.12.03 | ₩13,186 | ₩14,026 | ₩13,013 | ₩13,786 | +4.55% | 25.9만 |
|---|
| 2025.12.02 | ₩13,653 | ₩13,999 | ₩13,173 | ₩13,186 | -3.42% | 40.8만 |
|---|
| 2025.12.01 | ₩13,986 | ₩14,119 | ₩13,559 | ₩13,679 | -2.19% | 43.8만 |
|---|
| 2025.11.28 | ₩14,159 | ₩14,666 | ₩13,773 | ₩14,253 | +0.66% | 75.8만 |
|---|
| 2025.11.26 | ₩14,639 | ₩14,639 | ₩13,986 | ₩14,146 | -3.37% | 64.2만 |
|---|
| 2025.11.25 | ₩14,079 | ₩14,666 | ₩13,933 | ₩14,626 | +3.88% | 55만 |
|---|
| 2025.11.24 | ₩13,626 | ₩14,533 | ₩13,386 | ₩14,133 | +3.72% | 62.6만 |
|---|
| 2025.11.21 | ₩13,439 | ₩13,879 | ₩13,126 | ₩13,599 | +1.19% | 49.5만 |
|---|
| 2025.11.20 | ₩13,933 | ₩14,533 | ₩13,439 | ₩13,466 | -3.35% | 43.4만 |
|---|
| 2025.11.19 | ₩13,919 | ₩14,199 | ₩13,499 | ₩13,773 | -1.05% | 59.8만 |
|---|
| 2025.11.18 | ₩12,546 | ₩13,799 | ₩12,186 | ₩13,759 | +9.67% | 73.2만 |
|---|
| 2025.11.17 | ₩13,706 | ₩13,706 | ₩12,466 | ₩12,626 | -7.88% | 55.5만 |
|---|
| 2025.11.14 | ₩12,999 | ₩14,039 | ₩12,946 | ₩13,599 | +4.62% | 53.9만 |
|---|
| 2025.11.13 | ₩14,159 | ₩14,186 | ₩13,159 | ₩13,306 | -6.03% | 86.7만 |
|---|
| 2025.11.12 | ₩12,360 | ₩14,479 | ₩12,306 | ₩14,226 | +15.10% | 145.2만 |
|---|
| 2025.11.11 | ₩11,973 | ₩12,480 | ₩11,893 | ₩12,253 | +2.34% | 47.6만 |
|---|
| 2025.11.10 | ₩12,320 | ₩12,466 | ₩12,013 | ₩12,040 | -2.27% | 49.4만 |
|---|
| 2025.11.07 | ₩12,053 | ₩12,106 | ₩11,586 | ₩12,066 | +0.11% | 35.6만 |
|---|
| 2025.11.06 | ₩11,920 | ₩12,373 | ₩11,626 | ₩12,306 | +3.24% | 44.2만 |
|---|
| 2025.11.05 | ₩12,346 | ₩12,539 | ₩11,813 | ₩11,920 | -3.46% | 90.1만 |
|---|
| 2025.11.04 | ₩12,613 | ₩12,846 | ₩12,093 | ₩12,333 | -2.22% | 69만 |
|---|
| 2025.11.03 | ₩13,359 | ₩13,779 | ₩12,666 | ₩12,906 | -3.39% | 80.3만 |
|---|
| 2025.10.31 | ₩13,879 | ₩14,173 | ₩13,413 | ₩13,586 | -2.11% | 58.2만 |
|---|
| 2025.10.30 | ₩13,733 | ₩14,266 | ₩13,613 | ₩13,893 | +1.17% | 59.4만 |
|---|
| 2025.10.29 | ₩13,999 | ₩14,226 | ₩13,659 | ₩13,786 | -1.52% | 56.6만 |
|---|
| 2025.10.28 | ₩14,066 | ₩14,293 | ₩13,666 | ₩13,813 | -1.80% | 36.1만 |
|---|
| 2025.10.27 | ₩13,799 | ₩14,493 | ₩13,699 | ₩14,106 | +2.22% | 48.4만 |
|---|
| 2025.10.24 | ₩13,719 | ₩13,919 | ₩13,533 | ₩13,573 | -1.07% | 28만 |
|---|
| 2025.10.23 | ₩13,573 | ₩13,773 | ₩13,439 | ₩13,573 | 0.00% | 90.8만 |
|---|
| 2025.10.22 | ₩13,999 | ₩14,139 | ₩13,313 | ₩13,506 | -3.52% | 38.2만 |
|---|
| 2025.10.21 | ₩14,399 | ₩14,759 | ₩13,999 | ₩14,039 | -2.50% | 57.1만 |
|---|
| 2025.10.20 | ₩13,333 | ₩14,666 | ₩13,213 | ₩14,613 | +9.60% | 137만 |
|---|
| 2025.10.17 | ₩13,306 | ₩13,533 | ₩12,955 | ₩13,159 | -1.10% | 65만 |
|---|
| 2025.10.16 | ₩14,666 | ₩14,999 | ₩13,453 | ₩13,599 | -7.27% | 112.4만 |
|---|
| 2025.10.15 | ₩13,586 | ₩14,573 | ₩13,586 | ₩14,439 | +6.28% | 80.2만 |
|---|
| 2025.10.14 | ₩13,199 | ₩13,866 | ₩13,079 | ₩13,559 | +2.73% | 58만 |
|---|
| 2025.10.13 | ₩13,999 | ₩14,319 | ₩13,413 | ₩13,453 | -3.90% | 115.6만 |
|---|
| 2025.10.10 | ₩14,599 | ₩14,599 | ₩13,599 | ₩13,813 | -5.39% | 122만 |
|---|