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 | ₩10,195 | ₩11,491 | ₩9,981 | ₩10,943 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,221 | ₩10,221 | ₩9,687 | ₩10,101 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,422 | ₩10,554 | ₩10,007 | ₩10,195 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,863 | ₩10,916 | ₩10,382 | ₩10,448 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,689 | ₩10,916 | ₩10,288 | ₩10,782 | +0.87% | 49만 |
| 2026.10.02 | ₩11,611 | ₩11,851 | ₩10,362 | ₩10,635 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,426 | ₩12,649 | ₩11,491 | ₩11,544 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,025 | ₩12,613 | ₩11,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,426 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,827 | ₩12,867 | ₩11,851 | ₩11,905 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,453 | ₩13,274 | ₩12,145 | ₩12,706 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,586 | ₩12,693 | ₩12,185 | ₩12,486 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,453 | ₩12,740 | ₩12,145 | ₩12,453 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,497 | ₩14,852 | ₩12,506 | ₩12,519 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,630 | ₩15,071 | ₩14,377 | ₩14,483 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,510 | ₩14,791 | ₩13,989 | ₩14,470 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,762 | ₩14,350 | ₩13,642 | ₩14,189 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,869 | ₩14,029 | ₩13,495 | ₩13,829 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,029 | ₩14,202 | ₩13,401 | ₩13,521 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,951 | ₩15,058 | ₩13,762 | ₩13,855 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,272 | ₩15,310 | ₩14,751 | ₩15,005 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,940 | ₩15,960 | ₩15,018 | ₩15,258 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,100 | ₩16,461 | ₩15,673 | ₩15,820 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩16,995 | ₩17,356 | ₩16,020 | ₩16,287 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,276 | ₩17,744 | ₩16,501 | ₩17,022 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,062 | ₩17,590 | ₩16,621 | ₩17,516 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,026 | ₩19,935 | ₩15,445 | ₩17,049 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,641 | ₩20,336 | ₩18,839 | ₩19,026 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,445 | ₩21,511 | ₩19,480 | ₩19,480 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,563 | ₩21,378 | ₩20,296 | ₩21,111 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,658 | ₩21,779 | ₩20,042 | ₩20,576 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,032 | ₩22,313 | ₩21,507 | ₩21,779 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,832 | ₩22,260 | ₩21,111 | ₩22,032 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,046 | ₩22,954 | ₩21,578 | ₩21,939 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,019 | ₩22,487 | ₩21,458 | ₩21,992 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,672 | ₩22,487 | ₩21,645 | ₩22,046 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,899 | ₩22,273 | ₩21,271 | ₩21,511 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,620 | ₩23,288 | ₩21,725 | ₩21,979 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,217 | ₩22,941 | ₩21,217 | ₩22,580 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,164 | ₩22,313 | ₩20,710 | ₩21,418 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,179 | ₩22,500 | ₩21,191 | ₩21,458 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,471 | ₩22,529 | ₩20,977 | ₩22,153 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,576 | ₩22,179 | ₩20,242 | ₩21,284 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,013 | ₩20,710 | ₩18,425 | ₩20,683 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,013 | ₩19,427 | ₩18,612 | ₩18,839 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,614 | ₩20,883 | ₩19,066 | ₩19,106 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,719 | ₩19,821 | ₩18,518 | ₩19,427 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,946 | ₩19,574 | ₩18,291 | ₩18,719 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,080 | ₩19,627 | ₩18,425 | ₩18,772 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,839 | ₩19,180 | ₩18,278 | ₩18,839 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,746 | ₩18,939 | ₩17,944 | ₩18,665 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,369 | ₩18,986 | ₩17,369 | ₩18,692 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,703 | ₩18,024 | ₩17,093 | ₩17,436 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,345 | ₩18,432 | ₩17,005 | ₩17,824 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,850 | ₩18,953 | ₩17,610 | ₩18,452 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,213 | ₩19,213 | ₩17,637 | ₩17,891 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,801 | ₩20,416 | ₩19,053 | ₩19,080 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,175 | ₩20,202 | ₩19,066 | ₩20,189 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,042 | ₩20,576 | ₩19,935 | ₩20,242 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,202 | ₩21,081 | ₩19,921 | ₩20,042 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,774 | ₩21,164 | ₩19,507 | ₩20,255 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,895 | ₩20,255 | ₩19,146 | ₩20,082 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,828 | ₩20,376 | ₩19,374 | ₩20,175 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,454 | ₩20,763 | ₩19,427 | ₩19,627 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,694 | ₩19,868 | ₩18,959 | ₩19,561 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,801 | ₩20,042 | ₩18,879 | ₩19,734 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,961 | ₩20,630 | ₩19,521 | ₩19,748 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,389 | ₩20,630 | ₩19,347 | ₩19,734 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,881 | ₩20,950 | ₩19,334 | ₩20,523 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,748 | ₩20,309 | ₩19,623 | ₩19,855 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩19,988 | ₩20,710 | ₩19,374 | ₩19,774 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,322 | ₩20,603 | ₩19,734 | ₩19,788 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,883 | ₩20,964 | ₩20,402 | ₩20,536 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,309 | ₩21,084 | ₩20,015 | ₩20,589 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,002 | ₩21,164 | ₩19,868 | ₩20,442 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,788 | ₩20,549 | ₩19,307 | ₩20,135 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,255 | ₩20,643 | ₩19,227 | ₩19,654 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,347 | ₩20,589 | ₩18,866 | ₩20,135 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,040 | ₩20,509 | ₩18,973 | ₩19,708 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,706 | ₩19,347 | ₩18,318 | ₩18,973 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,425 | ₩19,494 | ₩18,039 | ₩18,973 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,879 | ₩19,024 | ₩18,037 | ₩18,318 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,652 | ₩19,233 | ₩18,051 | ₩18,719 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,410 | ₩19,120 | ₩17,035 | ₩18,518 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,526 | ₩17,911 | ₩15,432 | ₩17,463 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,073 | ₩16,995 | ₩15,519 | ₩15,646 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,568 | ₩17,463 | ₩15,632 | ₩16,381 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,129 | ₩17,369 | ₩16,033 | ₩16,113 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,200 | ₩19,200 | ₩16,835 | ₩17,062 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,599 | ₩20,362 | ₩18,438 | ₩19,280 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,414 | ₩20,242 | ₩18,599 | ₩18,933 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,242 | ₩20,242 | ₩18,999 | ₩19,561 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,175 | ₩20,576 | ₩19,574 | ₩20,215 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,175 | ₩21,070 | ₩19,714 | ₩19,988 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,612 | ₩20,576 | ₩18,585 | ₩20,002 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,715 | ₩19,627 | ₩16,140 | ₩18,706 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,703 | ₩18,305 | ₩16,908 | ₩17,329 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,701 | ₩18,438 | ₩16,675 | ₩17,436 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,178 | ₩16,688 | ₩14,524 | ₩16,434 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,606 | ₩15,659 | ₩14,564 | ₩15,432 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,726 | ₩15,806 | ₩15,031 | ₩15,499 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,167 | ₩16,174 | ₩15,232 | ₩15,579 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,514 | ₩16,792 | ₩15,566 | ₩16,140 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,369 | ₩17,621 | ₩16,341 | ₩16,908 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,379 | ₩17,776 | ₩15,098 | ₩17,303 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,020 | ₩16,167 | ₩15,304 | ₩15,900 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,526 | ₩16,367 | ₩15,298 | ₩16,033 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,552 | ₩16,150 | ₩15,031 | ₩15,539 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,590 | ₩15,820 | ₩13,976 | ₩15,699 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩14,978 | ₩15,138 | ₩13,909 | ₩14,724 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,189 | ₩15,085 | ₩13,521 | ₩15,071 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,040 | ₩14,296 | ₩12,987 | ₩14,189 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,787 | ₩13,107 | ₩12,359 | ₩12,893 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,562 | ₩13,642 | ₩12,092 | ₩12,853 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,096 | ₩14,363 | ₩13,334 | ₩13,401 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,800 | ₩14,577 | ₩12,800 | ₩14,363 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,544 | ₩13,761 | ₩11,357 | ₩13,334 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,025 | ₩12,306 | ₩11,624 | ₩11,758 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,025 | ₩12,453 | ₩11,397 | ₩12,265 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,025 | ₩12,493 | ₩12,025 | ₩12,025 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,134 | ₩13,348 | ₩12,025 | ₩12,038 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,187 | ₩13,441 | ₩12,292 | ₩12,760 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,361 | ₩14,163 | ₩12,960 | ₩13,361 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,697 | ₩14,898 | ₩12,773 | ₩13,361 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,430 | ₩15,098 | ₩14,029 | ₩14,831 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,675 | ₩17,303 | ₩15,632 | ₩15,766 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,632 | ₩17,904 | ₩15,632 | ₩16,301 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,503 | ₩17,503 | ₩15,499 | ₩15,632 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,900 | ₩17,369 | ₩15,766 | ₩17,236 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,301 | ₩16,701 | ₩15,766 | ₩15,900 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,739 | ₩16,568 | ₩15,098 | ₩15,900 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,365 | ₩16,434 | ₩15,232 | ₩15,632 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,831 | ₩15,499 | ₩14,697 | ₩15,499 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,098 | ₩16,167 | ₩15,098 | ₩15,365 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,296 | ₩15,098 | ₩14,163 | ₩14,831 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,697 | ₩15,365 | ₩13,762 | ₩13,762 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,835 | ₩17,102 | ₩14,564 | ₩14,564 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,369 | ₩17,503 | ₩16,434 | ₩16,835 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,835 | ₩18,037 | ₩16,835 | ₩17,637 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,900 | ₩17,236 | ₩15,900 | ₩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 | ₩15,499 | ₩14,296 | ₩14,697 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,098 | ₩15,766 | ₩14,831 | ₩15,499 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,033 | ₩16,167 | ₩15,365 | ₩15,365 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,365 | ₩16,234 | ₩14,831 | ₩16,033 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,766 | ₩16,835 | ₩15,098 | ₩15,499 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,572 | ₩18,706 | ₩15,499 | ₩15,632 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,042 | ₩20,175 | ₩18,037 | ₩18,305 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,238 | ₩19,507 | ₩17,236 | ₩19,374 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,102 | ₩18,372 | ₩16,902 | ₩17,236 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,033 | ₩16,969 | ₩15,766 | ₩16,701 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,697 | ₩16,701 | ₩14,697 | ₩16,434 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,900 | ₩17,102 | ₩14,831 | ₩14,831 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,430 | ₩16,033 | ₩14,163 | ₩15,632 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,163 | ₩15,365 | ₩13,962 | ₩14,296 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,227 | ₩15,566 | ₩13,040 | ₩14,163 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,666 | ₩13,976 | ₩12,600 | ₩13,628 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,346 | ₩12,666 | ₩12,025 | ₩12,666 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,052 | ₩12,533 | ₩11,731 | ₩12,159 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,357 | ₩12,132 | ₩11,103 | ₩11,998 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,346 | ₩12,693 | ₩11,424 | ₩11,557 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,693 | ₩12,827 | ₩11,998 | ₩12,559 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,025 | ₩13,628 | ₩11,851 | ₩13,027 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,252 | ₩12,292 | ₩11,624 | ₩11,718 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,426 | ₩12,827 | ₩11,370 | ₩12,252 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,098 | ₩16,033 | ₩12,159 | ₩12,199 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,088 | ₩11,945 | ₩9,687 | ₩11,624 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,036 | ₩11,223 | ₩9,086 | ₩9,914 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,607 | ₩11,357 | ₩9,567 | ₩10,622 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,417 | ₩9,620 | ₩7,883 | ₩9,540 | +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 | ₩7,870 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,832 | ₩9,019 | ₩8,070 | ₩8,284 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,952 | ₩9,273 | ₩8,391 | ₩8,765 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,311 | ₩8,805 | ₩8,150 | ₩8,738 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,190 | ₩8,417 | ₩8,017 | ₩8,351 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,017 | ₩8,204 | ₩7,763 | ₩8,150 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,377 | ₩8,417 | ₩8,017 | ₩8,137 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,192 | ₩9,219 | ₩8,017 | ₩8,311 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,233 | ₩9,620 | ₩9,019 | ₩9,246 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,326 | ₩9,353 | ₩8,965 | ₩9,179 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,845 | ₩9,473 | ₩8,765 | ₩9,192 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,698 | ₩9,246 | ₩8,618 | ₩8,805 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,417 | ₩8,952 | ₩7,870 | ₩8,618 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,511 | ₩8,631 | ₩8,043 | ₩8,257 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,086 | ₩9,152 | ₩8,364 | ₩8,538 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,858 | ₩9,179 | ₩8,417 | ₩8,685 | -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 | ₩8,578 | ₩8,845 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,845 | ₩9,580 | ₩8,818 | ₩8,885 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,219 | ₩9,353 | ₩8,752 | ₩8,858 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,605 | ₩9,473 | ₩8,551 | ₩9,219 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,979 | ₩9,139 | ₩8,190 | ₩8,337 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,538 | ₩8,725 | ₩8,271 | ₩8,511 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,429 | ₩7,936 | ₩7,175 | ₩7,790 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,934 | ₩7,215 | ₩6,801 | ₩7,135 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,841 | ₩6,948 | ₩6,761 | ₩6,814 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,549 | ₩7,549 | ₩6,908 | ₩6,961 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,830 | ₩7,977 | ₩7,215 | ₩7,496 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,683 | ₩7,856 | ₩7,496 | ₩7,803 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,017 | ₩8,217 | ₩7,576 | ₩7,669 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,883 | ₩8,685 | ₩7,790 | ₩8,057 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,482 | ₩7,843 | ₩7,389 | ₩7,656 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,816 | ₩8,017 | ₩7,549 | ₩7,576 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,150 | ₩8,284 | ₩7,723 | ₩7,749 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,150 | ₩8,404 | ₩7,950 | ₩8,017 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,484 | ₩8,618 | ₩7,816 | ₩8,204 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,952 | ₩8,952 | ₩8,284 | ₩8,311 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,353 | ₩9,353 | ₩8,618 | ₩8,765 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,059 | ₩9,259 | ₩9,019 | ₩9,126 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,818 | ₩9,206 | ₩8,818 | ₩8,952 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,259 | ₩9,353 | ₩8,832 | ₩8,952 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,192 | ₩9,273 | ₩8,845 | ₩8,885 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,685 | ₩9,219 | ₩8,417 | ₩9,192 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,952 | ₩9,099 | ₩8,511 | ₩8,685 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,139 | ₩9,299 | ₩8,645 | ₩8,711 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,486 | ₩9,620 | ₩8,832 | ₩9,072 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,219 | ₩9,553 | ₩9,166 | ₩9,513 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,486 | ₩9,714 | ₩9,339 | ₩9,366 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,353 | ₩9,460 | ₩9,246 | ₩9,446 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,353 | ₩9,353 | ₩9,086 | ₩9,219 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,099 | ₩9,366 | ₩9,086 | ₩9,166 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,647 | ₩10,021 | ₩8,992 | ₩9,192 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,887 | ₩10,061 | ₩9,353 | ₩9,526 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,754 | ₩10,395 | ₩9,754 | ₩10,154 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,422 | ₩10,422 | ₩9,740 | ₩9,754 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,486 | ₩10,529 | ₩9,353 | ₩10,408 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,422 | ₩10,422 | ₩9,353 | ₩9,526 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,475 | ₩10,555 | ₩9,754 | ₩10,154 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,154 | ₩10,422 | ₩10,061 | ₩10,422 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,021 | ₩10,288 | ₩9,633 | ₩10,208 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,353 | ₩9,754 | ₩9,005 | ₩9,607 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,754 | ₩9,807 | ₩9,259 | ₩9,366 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,353 | ₩9,874 | ₩9,353 | ₩9,660 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩9,994 | ₩10,195 | ₩8,952 | ₩9,233 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,488 | ₩10,488 | ₩9,700 | ₩9,994 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,555 | ₩10,689 | ₩10,355 | ₩10,408 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,756 | ₩10,943 | ₩10,422 | ₩10,475 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,223 | ₩11,237 | ₩10,542 | ₩10,662 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,357 | ₩11,624 | ₩10,836 | ₩11,223 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,355 | ₩11,357 | ₩10,355 | ₩11,157 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,422 | ₩10,555 | ₩10,154 | ₩10,261 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,542 | ₩10,796 | ₩10,154 | ₩10,422 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩10,983 | ₩11,023 | ₩10,435 | ₩10,542 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,090 | ₩11,237 | ₩10,716 | ₩10,983 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,822 | ₩11,491 | ₩10,769 | ₩11,170 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,689 | ₩10,929 | ₩10,422 | ₩10,689 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,223 | ₩11,357 | ₩10,729 | ₩10,903 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,357 | ₩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 | ₩12,012 | ₩12,159 | ₩11,758 | ₩11,958 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,332 | ₩12,426 | ₩11,504 | ₩12,012 | -2.60% | 17.2만 |
|---|