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 | ₩10,194 | ₩11,490 | ₩9,980 | ₩10,942 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,221 | ₩10,221 | ₩9,686 | ₩10,101 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,421 | ₩10,553 | ₩10,007 | ₩10,194 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,862 | ₩10,916 | ₩10,381 | ₩10,448 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,688 | ₩10,916 | ₩10,288 | ₩10,782 | +0.87% | 49만 |
| 2026.10.02 | ₩11,610 | ₩11,851 | ₩10,361 | ₩10,635 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,425 | ₩12,648 | ₩11,490 | ₩11,543 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,024 | ₩12,612 | ₩11,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,425 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,826 | ₩12,866 | ₩11,851 | ₩11,904 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,452 | ₩13,274 | ₩12,145 | ₩12,706 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,586 | ₩12,692 | ₩12,185 | ₩12,485 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,452 | ₩12,739 | ₩12,145 | ₩12,452 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,496 | ₩14,852 | ₩12,505 | ₩12,519 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,630 | ₩15,071 | ₩14,376 | ₩14,483 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,510 | ₩14,790 | ₩13,988 | ₩14,469 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,761 | ₩14,349 | ₩13,641 | ₩14,189 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,868 | ₩14,029 | ₩13,494 | ₩13,828 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,029 | ₩14,201 | ₩13,401 | ₩13,521 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,950 | ₩15,057 | ₩13,761 | ₩13,855 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,271 | ₩15,310 | ₩14,750 | ₩15,004 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,939 | ₩15,959 | ₩15,017 | ₩15,258 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,099 | ₩16,460 | ₩15,672 | ₩15,819 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩16,995 | ₩17,355 | ₩16,019 | ₩16,286 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,275 | ₩17,743 | ₩16,500 | ₩17,021 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,061 | ₩17,589 | ₩16,620 | ₩17,516 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,025 | ₩19,934 | ₩15,445 | ₩17,048 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,640 | ₩20,335 | ₩18,838 | ₩19,025 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,444 | ₩21,510 | ₩19,480 | ₩19,480 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,562 | ₩21,377 | ₩20,295 | ₩21,110 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,657 | ₩21,778 | ₩20,041 | ₩20,575 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,031 | ₩22,312 | ₩21,506 | ₩21,778 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,831 | ₩22,259 | ₩21,110 | ₩22,031 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,045 | ₩22,953 | ₩21,577 | ₩21,938 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,018 | ₩22,486 | ₩21,457 | ₩21,991 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,671 | ₩22,486 | ₩21,644 | ₩22,045 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,898 | ₩22,272 | ₩21,270 | ₩21,510 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,619 | ₩23,287 | ₩21,724 | ₩21,978 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,216 | ₩22,940 | ₩21,216 | ₩22,579 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,163 | ₩22,312 | ₩20,709 | ₩21,417 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,178 | ₩22,499 | ₩21,190 | ₩21,457 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,470 | ₩22,528 | ₩20,976 | ₩22,152 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,575 | ₩22,178 | ₩20,241 | ₩21,283 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,012 | ₩20,709 | ₩18,424 | ₩20,682 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,012 | ₩19,426 | ₩18,611 | ₩18,838 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,613 | ₩20,882 | ₩19,065 | ₩19,106 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,718 | ₩19,820 | ₩18,518 | ₩19,426 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,945 | ₩19,573 | ₩18,291 | ₩18,718 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,079 | ₩19,627 | ₩18,424 | ₩18,772 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,838 | ₩19,179 | ₩18,277 | ₩18,838 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,745 | ₩18,939 | ₩17,943 | ₩18,665 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,369 | ₩18,985 | ₩17,369 | ₩18,691 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,703 | ₩18,023 | ₩17,092 | ₩17,435 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,344 | ₩18,431 | ₩17,004 | ₩17,823 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,850 | ₩18,952 | ₩17,609 | ₩18,451 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,212 | ₩19,212 | ₩17,636 | ₩17,890 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,800 | ₩20,415 | ₩19,052 | ₩19,079 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,174 | ₩20,201 | ₩19,065 | ₩20,188 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,041 | ₩20,575 | ₩19,934 | ₩20,241 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,201 | ₩21,080 | ₩19,921 | ₩20,041 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,774 | ₩21,163 | ₩19,506 | ₩20,255 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,894 | ₩20,255 | ₩19,146 | ₩20,081 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,827 | ₩20,375 | ₩19,373 | ₩20,174 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,453 | ₩20,762 | ₩19,426 | ₩19,627 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,693 | ₩19,867 | ₩18,959 | ₩19,560 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,800 | ₩20,041 | ₩18,878 | ₩19,733 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,961 | ₩20,629 | ₩19,520 | ₩19,747 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,388 | ₩20,629 | ₩19,346 | ₩19,733 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,880 | ₩20,949 | ₩19,333 | ₩20,522 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,747 | ₩20,308 | ₩19,623 | ₩19,854 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩19,987 | ₩20,709 | ₩19,373 | ₩19,774 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,321 | ₩20,602 | ₩19,733 | ₩19,787 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,882 | ₩20,963 | ₩20,401 | ₩20,535 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,308 | ₩21,083 | ₩20,014 | ₩20,589 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,001 | ₩21,163 | ₩19,867 | ₩20,442 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,787 | ₩20,548 | ₩19,306 | ₩20,134 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,255 | ₩20,642 | ₩19,226 | ₩19,653 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,346 | ₩20,589 | ₩18,865 | ₩20,134 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,039 | ₩20,508 | ₩18,972 | ₩19,707 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,705 | ₩19,346 | ₩18,317 | ₩18,972 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,424 | ₩19,493 | ₩18,038 | ₩18,972 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,878 | ₩19,023 | ₩18,037 | ₩18,317 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,651 | ₩19,232 | ₩18,050 | ₩18,718 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,409 | ₩19,119 | ₩17,035 | ₩18,518 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,525 | ₩17,910 | ₩15,431 | ₩17,462 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,073 | ₩16,995 | ₩15,518 | ₩15,645 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,567 | ₩17,462 | ₩15,632 | ₩16,380 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,128 | ₩17,369 | ₩16,033 | ₩16,113 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,199 | ₩19,199 | ₩16,834 | ₩17,061 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,598 | ₩20,361 | ₩18,437 | ₩19,279 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,413 | ₩20,241 | ₩18,598 | ₩18,932 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,241 | ₩20,241 | ₩18,999 | ₩19,560 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,174 | ₩20,575 | ₩19,573 | ₩20,214 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,174 | ₩21,070 | ₩19,713 | ₩19,987 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,611 | ₩20,575 | ₩18,584 | ₩20,001 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,714 | ₩19,627 | ₩16,139 | ₩18,705 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,703 | ₩18,304 | ₩16,908 | ₩17,329 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,701 | ₩18,437 | ₩16,674 | ₩17,435 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,178 | ₩16,687 | ₩14,523 | ₩16,433 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,605 | ₩15,659 | ₩14,563 | ₩15,431 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,725 | ₩15,805 | ₩15,031 | ₩15,498 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,166 | ₩16,173 | ₩15,231 | ₩15,578 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,514 | ₩16,791 | ₩15,565 | ₩16,139 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,369 | ₩17,620 | ₩16,340 | ₩16,908 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,378 | ₩17,775 | ₩15,097 | ₩17,302 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,019 | ₩16,166 | ₩15,303 | ₩15,899 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,525 | ₩16,367 | ₩15,298 | ₩16,033 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,552 | ₩16,149 | ₩15,031 | ₩15,538 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,590 | ₩15,819 | ₩13,975 | ₩15,699 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩14,977 | ₩15,137 | ₩13,908 | ₩14,723 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,189 | ₩15,084 | ₩13,521 | ₩15,071 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,040 | ₩14,296 | ₩12,986 | ₩14,189 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,786 | ₩13,107 | ₩12,358 | ₩12,893 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,561 | ₩13,641 | ₩12,091 | ₩12,853 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,095 | ₩14,363 | ₩13,334 | ₩13,401 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,799 | ₩14,576 | ₩12,799 | ₩14,363 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,543 | ₩13,760 | ₩11,356 | ₩13,334 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,024 | ₩12,305 | ₩11,624 | ₩11,757 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,024 | ₩12,452 | ₩11,397 | ₩12,265 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,024 | ₩12,492 | ₩12,024 | ₩12,024 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,133 | ₩13,347 | ₩12,024 | ₩12,038 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,187 | ₩13,441 | ₩12,292 | ₩12,759 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,361 | ₩14,162 | ₩12,960 | ₩13,361 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,697 | ₩14,897 | ₩12,773 | ₩13,361 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,429 | ₩15,097 | ₩14,029 | ₩14,830 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,674 | ₩17,302 | ₩15,632 | ₩15,765 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,632 | ₩17,903 | ₩15,632 | ₩16,300 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,502 | ₩17,502 | ₩15,498 | ₩15,632 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,899 | ₩17,369 | ₩15,765 | ₩17,235 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,300 | ₩16,701 | ₩15,765 | ₩15,899 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,739 | ₩16,567 | ₩15,097 | ₩15,899 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,365 | ₩16,433 | ₩15,231 | ₩15,632 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,830 | ₩15,498 | ₩14,697 | ₩15,498 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,097 | ₩16,166 | ₩15,097 | ₩15,365 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,296 | ₩15,097 | ₩14,162 | ₩14,830 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,697 | ₩15,365 | ₩13,761 | ₩13,761 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,834 | ₩17,101 | ₩14,563 | ₩14,563 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,369 | ₩17,502 | ₩16,433 | ₩16,834 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,834 | ₩18,037 | ₩16,834 | ₩17,636 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,899 | ₩17,235 | ₩15,899 | ₩16,701 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,031 | ₩16,033 | ₩14,964 | ₩15,632 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,365 | ₩15,498 | ₩14,296 | ₩14,697 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,097 | ₩15,765 | ₩14,830 | ₩15,498 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,033 | ₩16,166 | ₩15,365 | ₩15,365 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,365 | ₩16,233 | ₩14,830 | ₩16,033 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,765 | ₩16,834 | ₩15,097 | ₩15,498 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,571 | ₩18,705 | ₩15,498 | ₩15,632 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,041 | ₩20,174 | ₩18,037 | ₩18,304 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,237 | ₩19,506 | ₩17,235 | ₩19,373 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,101 | ₩18,371 | ₩16,901 | ₩17,235 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,033 | ₩16,968 | ₩15,765 | ₩16,701 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,697 | ₩16,701 | ₩14,697 | ₩16,433 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,899 | ₩17,101 | ₩14,830 | ₩14,830 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,429 | ₩16,033 | ₩14,162 | ₩15,632 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,162 | ₩15,365 | ₩13,962 | ₩14,296 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,227 | ₩15,565 | ₩13,040 | ₩14,162 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,666 | ₩13,975 | ₩12,599 | ₩13,628 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,345 | ₩12,666 | ₩12,024 | ₩12,666 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,051 | ₩12,532 | ₩11,731 | ₩12,158 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,356 | ₩12,131 | ₩11,103 | ₩11,998 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,345 | ₩12,692 | ₩11,423 | ₩11,557 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,692 | ₩12,826 | ₩11,998 | ₩12,559 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,024 | ₩13,628 | ₩11,851 | ₩13,026 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,252 | ₩12,292 | ₩11,624 | ₩11,717 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,425 | ₩12,826 | ₩11,370 | ₩12,252 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,097 | ₩16,033 | ₩12,158 | ₩12,198 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,087 | ₩11,944 | ₩9,686 | ₩11,624 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,036 | ₩11,223 | ₩9,085 | ₩9,913 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,606 | ₩11,356 | ₩9,566 | ₩10,622 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,417 | ₩9,620 | ₩7,883 | ₩9,539 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,923 | ₩8,284 | ₩7,749 | ₩8,284 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,417 | ₩8,564 | ₩7,656 | ₩7,869 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,831 | ₩9,018 | ₩8,070 | ₩8,284 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,952 | ₩9,272 | ₩8,390 | ₩8,764 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,310 | ₩8,805 | ₩8,150 | ₩8,738 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,190 | ₩8,417 | ₩8,016 | ₩8,350 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,016 | ₩8,203 | ₩7,762 | ₩8,150 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,377 | ₩8,417 | ₩8,016 | ₩8,137 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,192 | ₩9,219 | ₩8,016 | ₩8,310 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,232 | ₩9,620 | ₩9,018 | ₩9,245 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,326 | ₩9,352 | ₩8,965 | ₩9,179 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,845 | ₩9,473 | ₩8,764 | ₩9,192 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,698 | ₩9,245 | ₩8,618 | ₩8,805 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,417 | ₩8,952 | ₩7,869 | ₩8,618 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,511 | ₩8,631 | ₩8,043 | ₩8,257 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,085 | ₩9,152 | ₩8,364 | ₩8,537 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,858 | ₩9,179 | ₩8,417 | ₩8,684 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,032 | ₩9,486 | ₩8,711 | ₩9,045 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,219 | ₩9,326 | ₩8,577 | ₩8,845 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,845 | ₩9,579 | ₩8,818 | ₩8,885 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,219 | ₩9,352 | ₩8,751 | ₩8,858 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,604 | ₩9,473 | ₩8,551 | ₩9,219 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,978 | ₩9,139 | ₩8,190 | ₩8,337 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,537 | ₩8,724 | ₩8,270 | ₩8,511 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,428 | ₩7,936 | ₩7,175 | ₩7,789 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,934 | ₩7,215 | ₩6,800 | ₩7,135 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,841 | ₩6,947 | ₩6,760 | ₩6,814 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,549 | ₩7,549 | ₩6,907 | ₩6,961 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,829 | ₩7,976 | ₩7,215 | ₩7,495 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,682 | ₩7,856 | ₩7,495 | ₩7,803 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,016 | ₩8,217 | ₩7,575 | ₩7,669 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,883 | ₩8,684 | ₩7,789 | ₩8,056 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,482 | ₩7,843 | ₩7,388 | ₩7,656 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,816 | ₩8,016 | ₩7,549 | ₩7,575 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,150 | ₩8,284 | ₩7,722 | ₩7,749 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,150 | ₩8,404 | ₩7,949 | ₩8,016 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,484 | ₩8,618 | ₩7,816 | ₩8,203 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,952 | ₩8,952 | ₩8,284 | ₩8,310 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,352 | ₩9,352 | ₩8,618 | ₩8,764 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,058 | ₩9,259 | ₩9,018 | ₩9,125 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,818 | ₩9,205 | ₩8,818 | ₩8,952 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,259 | ₩9,352 | ₩8,831 | ₩8,952 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,192 | ₩9,272 | ₩8,845 | ₩8,885 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,684 | ₩9,219 | ₩8,417 | ₩9,192 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,952 | ₩9,099 | ₩8,511 | ₩8,684 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,139 | ₩9,299 | ₩8,644 | ₩8,711 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,486 | ₩9,620 | ₩8,831 | ₩9,072 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,219 | ₩9,553 | ₩9,165 | ₩9,513 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,486 | ₩9,713 | ₩9,339 | ₩9,366 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,352 | ₩9,459 | ₩9,245 | ₩9,446 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,352 | ₩9,352 | ₩9,085 | ₩9,219 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,099 | ₩9,366 | ₩9,085 | ₩9,165 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,646 | ₩10,020 | ₩8,992 | ₩9,192 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,887 | ₩10,060 | ₩9,352 | ₩9,526 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,753 | ₩10,394 | ₩9,753 | ₩10,154 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,421 | ₩10,421 | ₩9,740 | ₩9,753 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,486 | ₩10,528 | ₩9,352 | ₩10,408 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,421 | ₩10,421 | ₩9,352 | ₩9,526 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,475 | ₩10,555 | ₩9,753 | ₩10,154 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,154 | ₩10,421 | ₩10,060 | ₩10,421 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,020 | ₩10,288 | ₩9,633 | ₩10,207 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,352 | ₩9,753 | ₩9,005 | ₩9,606 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,753 | ₩9,807 | ₩9,259 | ₩9,366 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,352 | ₩9,873 | ₩9,352 | ₩9,660 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩9,994 | ₩10,194 | ₩8,952 | ₩9,232 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,488 | ₩10,488 | ₩9,700 | ₩9,994 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,555 | ₩10,688 | ₩10,354 | ₩10,408 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,755 | ₩10,942 | ₩10,421 | ₩10,475 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,223 | ₩11,236 | ₩10,541 | ₩10,662 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,356 | ₩11,624 | ₩10,835 | ₩11,223 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,354 | ₩11,356 | ₩10,354 | ₩11,156 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,421 | ₩10,555 | ₩10,154 | ₩10,261 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,541 | ₩10,795 | ₩10,154 | ₩10,421 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩10,982 | ₩11,022 | ₩10,435 | ₩10,541 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,089 | ₩11,236 | ₩10,715 | ₩10,982 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,822 | ₩11,490 | ₩10,769 | ₩11,169 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,688 | ₩10,929 | ₩10,421 | ₩10,688 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,223 | ₩11,356 | ₩10,728 | ₩10,902 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,356 | ₩11,624 | ₩10,956 | ₩11,183 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩11,958 | ₩11,958 | ₩11,223 | ₩11,290 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,011 | ₩12,158 | ₩11,757 | ₩11,958 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,332 | ₩12,425 | ₩11,503 | ₩12,011 | -2.60% | 17.2만 |
|---|