시장 데이터를 불러오는 중
전체 종목
이뮤닉 과거 주가
Immunic, Inc. - Common Stock · IMUX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immunic, Inc. - Common Stock · IMUX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,231 | ₩11,532 | ₩10,017 | ₩10,982 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,258 | ₩10,258 | ₩9,722 | ₩10,137 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,459 | ₩10,592 | ₩10,043 | ₩10,231 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,902 | ₩10,955 | ₩10,419 | ₩10,486 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,727 | ₩10,955 | ₩10,325 | ₩10,821 | +0.87% | 49만 |
| 2026.10.02 | ₩11,652 | ₩11,894 | ₩10,399 | ₩10,674 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,470 | ₩12,694 | ₩11,532 | ₩11,585 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,068 | ₩12,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,470 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,873 | ₩12,913 | ₩11,894 | ₩11,947 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,497 | ₩13,322 | ₩12,189 | ₩12,752 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,631 | ₩12,739 | ₩12,229 | ₩12,531 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,497 | ₩12,785 | ₩12,189 | ₩12,497 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,549 | ₩14,905 | ₩12,551 | ₩12,564 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,683 | ₩15,125 | ₩14,428 | ₩14,535 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,562 | ₩14,844 | ₩14,039 | ₩14,522 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,811 | ₩14,401 | ₩13,691 | ₩14,240 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,919 | ₩14,079 | ₩13,543 | ₩13,878 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,079 | ₩14,252 | ₩13,449 | ₩13,570 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩15,005 | ₩15,112 | ₩13,811 | ₩13,905 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,326 | ₩15,365 | ₩14,804 | ₩15,058 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,997 | ₩16,017 | ₩15,072 | ₩15,313 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,158 | ₩16,520 | ₩15,729 | ₩15,876 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩17,056 | ₩17,418 | ₩16,077 | ₩16,346 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,338 | ₩17,807 | ₩16,560 | ₩17,083 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,123 | ₩17,653 | ₩16,681 | ₩17,579 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,094 | ₩20,006 | ₩15,501 | ₩17,110 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,711 | ₩20,408 | ₩18,907 | ₩19,094 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,521 | ₩21,588 | ₩19,550 | ₩19,550 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,636 | ₩21,454 | ₩20,368 | ₩21,186 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,736 | ₩21,857 | ₩20,114 | ₩20,650 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,111 | ₩22,393 | ₩21,584 | ₩21,857 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,910 | ₩22,339 | ₩21,186 | ₩22,111 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,125 | ₩23,037 | ₩21,656 | ₩22,018 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,098 | ₩22,567 | ₩21,535 | ₩22,071 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,749 | ₩22,567 | ₩21,723 | ₩22,125 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,977 | ₩22,353 | ₩21,347 | ₩21,588 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,701 | ₩23,372 | ₩21,803 | ₩22,058 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,293 | ₩23,023 | ₩21,293 | ₩22,661 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,240 | ₩22,393 | ₩20,784 | ₩21,495 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,259 | ₩22,581 | ₩21,267 | ₩21,535 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,548 | ₩22,610 | ₩21,052 | ₩22,232 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,650 | ₩22,259 | ₩20,315 | ₩21,361 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,081 | ₩20,784 | ₩18,491 | ₩20,757 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,081 | ₩19,497 | ₩18,679 | ₩18,907 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,684 | ₩20,958 | ₩19,135 | ₩19,175 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,786 | ₩19,892 | ₩18,585 | ₩19,497 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩19,014 | ₩19,644 | ₩18,357 | ₩18,786 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,148 | ₩19,698 | ₩18,491 | ₩18,840 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,907 | ₩19,249 | ₩18,344 | ₩18,907 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,813 | ₩19,007 | ₩18,008 | ₩18,732 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,432 | ₩19,054 | ₩17,432 | ₩18,759 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,767 | ₩18,089 | ₩17,154 | ₩17,499 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,411 | ₩18,498 | ₩17,066 | ₩17,888 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,914 | ₩19,021 | ₩17,673 | ₩18,518 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,282 | ₩19,282 | ₩17,700 | ₩17,955 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,872 | ₩20,489 | ₩19,121 | ₩19,148 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,248 | ₩20,274 | ₩19,135 | ₩20,261 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,114 | ₩20,650 | ₩20,006 | ₩20,315 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,274 | ₩21,157 | ₩19,993 | ₩20,114 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,845 | ₩21,240 | ₩19,577 | ₩20,328 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,966 | ₩20,328 | ₩19,215 | ₩20,154 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,899 | ₩20,449 | ₩19,443 | ₩20,248 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,524 | ₩20,838 | ₩19,497 | ₩19,698 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,765 | ₩19,939 | ₩19,027 | ₩19,631 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,872 | ₩20,114 | ₩18,947 | ₩19,805 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩20,033 | ₩20,703 | ₩19,591 | ₩19,819 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,462 | ₩20,703 | ₩19,416 | ₩19,805 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,953 | ₩21,025 | ₩19,403 | ₩20,596 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,819 | ₩20,382 | ₩19,694 | ₩19,926 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩20,060 | ₩20,784 | ₩19,443 | ₩19,845 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,395 | ₩20,677 | ₩19,805 | ₩19,859 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,958 | ₩21,039 | ₩20,476 | ₩20,610 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,382 | ₩21,159 | ₩20,087 | ₩20,663 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,073 | ₩21,240 | ₩19,939 | ₩20,516 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,859 | ₩20,623 | ₩19,376 | ₩20,207 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,328 | ₩20,717 | ₩19,296 | ₩19,725 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,416 | ₩20,663 | ₩18,934 | ₩20,207 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,108 | ₩20,583 | ₩19,041 | ₩19,778 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,773 | ₩19,416 | ₩18,384 | ₩19,041 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,491 | ₩19,564 | ₩18,103 | ₩19,041 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,947 | ₩19,092 | ₩18,102 | ₩18,384 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,719 | ₩19,302 | ₩18,116 | ₩18,786 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,472 | ₩19,188 | ₩17,096 | ₩18,585 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,581 | ₩17,975 | ₩15,487 | ₩17,526 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,131 | ₩17,056 | ₩15,575 | ₩15,702 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,627 | ₩17,526 | ₩15,689 | ₩16,439 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,190 | ₩17,432 | ₩16,091 | ₩16,171 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,269 | ₩19,269 | ₩16,895 | ₩17,123 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,665 | ₩20,435 | ₩18,504 | ₩19,349 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,483 | ₩20,315 | ₩18,665 | ₩19,001 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,315 | ₩20,315 | ₩19,068 | ₩19,631 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,248 | ₩20,650 | ₩19,644 | ₩20,288 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,248 | ₩21,146 | ₩19,785 | ₩20,060 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,679 | ₩20,650 | ₩18,652 | ₩20,073 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,775 | ₩19,698 | ₩16,198 | ₩18,773 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,767 | ₩18,370 | ₩16,969 | ₩17,391 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,761 | ₩18,504 | ₩16,734 | ₩17,499 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,233 | ₩16,748 | ₩14,576 | ₩16,493 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,662 | ₩15,715 | ₩14,616 | ₩15,487 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,782 | ₩15,863 | ₩15,085 | ₩15,554 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,225 | ₩16,232 | ₩15,286 | ₩15,635 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,574 | ₩16,852 | ₩15,621 | ₩16,198 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,432 | ₩17,684 | ₩16,399 | ₩16,969 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,434 | ₩17,839 | ₩15,152 | ₩17,365 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,077 | ₩16,225 | ₩15,359 | ₩15,957 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,581 | ₩16,426 | ₩15,353 | ₩16,091 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,608 | ₩16,207 | ₩15,085 | ₩15,595 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,643 | ₩15,876 | ₩14,026 | ₩15,756 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩15,031 | ₩15,192 | ₩13,959 | ₩14,777 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,240 | ₩15,139 | ₩13,570 | ₩15,125 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,087 | ₩14,348 | ₩13,034 | ₩14,240 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,832 | ₩13,154 | ₩12,403 | ₩12,940 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,610 | ₩13,691 | ₩12,135 | ₩12,899 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,146 | ₩14,415 | ₩13,382 | ₩13,449 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,846 | ₩14,629 | ₩12,846 | ₩14,415 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,585 | ₩13,810 | ₩11,398 | ₩13,382 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,068 | ₩12,350 | ₩11,666 | ₩11,800 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,068 | ₩12,497 | ₩11,438 | ₩12,309 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,068 | ₩12,537 | ₩12,068 | ₩12,068 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,181 | ₩13,396 | ₩12,068 | ₩12,082 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,235 | ₩13,489 | ₩12,336 | ₩12,806 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,409 | ₩14,214 | ₩13,007 | ₩13,409 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,750 | ₩14,951 | ₩12,819 | ₩13,409 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,482 | ₩15,152 | ₩14,079 | ₩14,884 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,734 | ₩17,365 | ₩15,689 | ₩15,823 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,689 | ₩17,968 | ₩15,689 | ₩16,359 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,566 | ₩17,566 | ₩15,554 | ₩15,689 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,957 | ₩17,432 | ₩15,823 | ₩17,298 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,359 | ₩16,761 | ₩15,823 | ₩15,957 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,796 | ₩16,627 | ₩15,152 | ₩15,957 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,420 | ₩16,493 | ₩15,286 | ₩15,689 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,884 | ₩15,554 | ₩14,750 | ₩15,554 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,152 | ₩16,225 | ₩15,152 | ₩15,420 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,348 | ₩15,152 | ₩14,214 | ₩14,884 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,750 | ₩15,420 | ₩13,811 | ₩13,811 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,895 | ₩17,164 | ₩14,616 | ₩14,616 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,432 | ₩17,566 | ₩16,493 | ₩16,895 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,895 | ₩18,102 | ₩16,895 | ₩17,700 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,957 | ₩17,298 | ₩15,957 | ₩16,761 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,085 | ₩16,091 | ₩15,018 | ₩15,689 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,420 | ₩15,554 | ₩14,348 | ₩14,750 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,152 | ₩15,823 | ₩14,884 | ₩15,554 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,091 | ₩16,225 | ₩15,420 | ₩15,420 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,420 | ₩16,292 | ₩14,884 | ₩16,091 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,823 | ₩16,895 | ₩15,152 | ₩15,554 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,639 | ₩18,773 | ₩15,554 | ₩15,689 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,114 | ₩20,248 | ₩18,102 | ₩18,370 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,303 | ₩19,577 | ₩17,298 | ₩19,443 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,164 | ₩18,437 | ₩16,962 | ₩17,298 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,091 | ₩17,029 | ₩15,823 | ₩16,761 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,750 | ₩16,761 | ₩14,750 | ₩16,493 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,957 | ₩17,164 | ₩14,884 | ₩14,884 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,482 | ₩16,091 | ₩14,214 | ₩15,689 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,214 | ₩15,420 | ₩14,012 | ₩14,348 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,275 | ₩15,621 | ₩13,087 | ₩14,214 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,712 | ₩14,026 | ₩12,645 | ₩13,677 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,390 | ₩12,712 | ₩12,068 | ₩12,712 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,095 | ₩12,578 | ₩11,773 | ₩12,202 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,398 | ₩12,175 | ₩11,143 | ₩12,041 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,390 | ₩12,739 | ₩11,465 | ₩11,599 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,739 | ₩12,873 | ₩12,041 | ₩12,604 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,068 | ₩13,677 | ₩11,894 | ₩13,074 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,296 | ₩12,336 | ₩11,666 | ₩11,760 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,470 | ₩12,873 | ₩11,411 | ₩12,296 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,152 | ₩16,091 | ₩12,202 | ₩12,242 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,124 | ₩11,988 | ₩9,722 | ₩11,666 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,076 | ₩11,264 | ₩9,118 | ₩9,949 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,641 | ₩11,398 | ₩9,601 | ₩10,660 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,448 | ₩9,654 | ₩7,911 | ₩9,574 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,952 | ₩8,314 | ₩7,777 | ₩8,314 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,448 | ₩8,595 | ₩7,683 | ₩7,898 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,863 | ₩9,051 | ₩8,099 | ₩8,314 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,984 | ₩9,306 | ₩8,421 | ₩8,796 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,340 | ₩8,837 | ₩8,179 | ₩8,769 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,220 | ₩8,448 | ₩8,045 | ₩8,381 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,045 | ₩8,233 | ₩7,791 | ₩8,179 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,407 | ₩8,448 | ₩8,045 | ₩8,166 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,225 | ₩9,252 | ₩8,045 | ₩8,340 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,266 | ₩9,654 | ₩9,051 | ₩9,279 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,359 | ₩9,386 | ₩8,997 | ₩9,212 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,877 | ₩9,507 | ₩8,796 | ₩9,225 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,729 | ₩9,279 | ₩8,649 | ₩8,837 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,448 | ₩8,984 | ₩7,898 | ₩8,649 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,542 | ₩8,662 | ₩8,072 | ₩8,287 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,118 | ₩9,185 | ₩8,394 | ₩8,568 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,890 | ₩9,212 | ₩8,448 | ₩8,716 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,064 | ₩9,520 | ₩8,743 | ₩9,078 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,252 | ₩9,359 | ₩8,609 | ₩8,877 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,877 | ₩9,614 | ₩8,850 | ₩8,917 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,252 | ₩9,386 | ₩8,783 | ₩8,890 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,635 | ₩9,507 | ₩8,582 | ₩9,252 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩9,011 | ₩9,172 | ₩8,220 | ₩8,367 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,568 | ₩8,756 | ₩8,300 | ₩8,542 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,455 | ₩7,965 | ₩7,201 | ₩7,817 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,959 | ₩7,241 | ₩6,825 | ₩7,160 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,865 | ₩6,973 | ₩6,785 | ₩6,839 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,576 | ₩7,576 | ₩6,932 | ₩6,986 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,858 | ₩8,005 | ₩7,241 | ₩7,522 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,710 | ₩7,884 | ₩7,522 | ₩7,831 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,045 | ₩8,247 | ₩7,603 | ₩7,697 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,911 | ₩8,716 | ₩7,817 | ₩8,086 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,509 | ₩7,871 | ₩7,415 | ₩7,683 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,844 | ₩8,045 | ₩7,576 | ₩7,603 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,179 | ₩8,314 | ₩7,750 | ₩7,777 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,179 | ₩8,434 | ₩7,978 | ₩8,045 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,515 | ₩8,649 | ₩7,844 | ₩8,233 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,984 | ₩8,984 | ₩8,314 | ₩8,340 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,386 | ₩9,386 | ₩8,649 | ₩8,796 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,091 | ₩9,292 | ₩9,051 | ₩9,158 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,850 | ₩9,239 | ₩8,850 | ₩8,984 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,292 | ₩9,386 | ₩8,863 | ₩8,984 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,225 | ₩9,306 | ₩8,877 | ₩8,917 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,716 | ₩9,252 | ₩8,448 | ₩9,225 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,984 | ₩9,132 | ₩8,542 | ₩8,716 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,172 | ₩9,333 | ₩8,676 | ₩8,743 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,520 | ₩9,654 | ₩8,863 | ₩9,105 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,252 | ₩9,587 | ₩9,199 | ₩9,547 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,520 | ₩9,748 | ₩9,373 | ₩9,400 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,386 | ₩9,494 | ₩9,279 | ₩9,480 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,386 | ₩9,386 | ₩9,118 | ₩9,252 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,132 | ₩9,400 | ₩9,118 | ₩9,199 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,681 | ₩10,057 | ₩9,024 | ₩9,225 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,923 | ₩10,097 | ₩9,386 | ₩9,561 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,789 | ₩10,432 | ₩9,789 | ₩10,191 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,459 | ₩10,459 | ₩9,775 | ₩9,789 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,520 | ₩10,566 | ₩9,386 | ₩10,446 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,459 | ₩10,459 | ₩9,386 | ₩9,561 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,513 | ₩10,593 | ₩9,789 | ₩10,191 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,191 | ₩10,459 | ₩10,097 | ₩10,459 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,057 | ₩10,325 | ₩9,668 | ₩10,244 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,386 | ₩9,789 | ₩9,038 | ₩9,641 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,789 | ₩9,842 | ₩9,292 | ₩9,400 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,386 | ₩9,909 | ₩9,386 | ₩9,695 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩10,030 | ₩10,231 | ₩8,984 | ₩9,266 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,526 | ₩10,526 | ₩9,735 | ₩10,030 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,593 | ₩10,727 | ₩10,392 | ₩10,446 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,794 | ₩10,982 | ₩10,459 | ₩10,513 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,264 | ₩11,277 | ₩10,580 | ₩10,700 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,398 | ₩11,666 | ₩10,875 | ₩11,264 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,392 | ₩11,398 | ₩10,392 | ₩11,197 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,459 | ₩10,593 | ₩10,191 | ₩10,298 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,580 | ₩10,834 | ₩10,191 | ₩10,459 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩11,022 | ₩11,062 | ₩10,472 | ₩10,580 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,129 | ₩11,277 | ₩10,754 | ₩11,022 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,861 | ₩11,532 | ₩10,808 | ₩11,210 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,727 | ₩10,969 | ₩10,459 | ₩10,727 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,264 | ₩11,398 | ₩10,767 | ₩10,942 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,398 | ₩11,666 | ₩10,995 | ₩11,223 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩12,001 | ₩12,001 | ₩11,264 | ₩11,331 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,055 | ₩12,202 | ₩11,800 | ₩12,001 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,377 | ₩12,470 | ₩11,545 | ₩12,055 | -2.60% | 17.2만 |
|---|