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 | ₩10,185 | ₩11,479 | ₩9,971 | ₩10,932 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,211 | ₩10,211 | ₩9,677 | ₩10,091 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,412 | ₩10,544 | ₩9,998 | ₩10,185 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,852 | ₩10,905 | ₩10,371 | ₩10,438 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,678 | ₩10,905 | ₩10,278 | ₩10,772 | +0.87% | 49만 |
| 2026.10.02 | ₩11,599 | ₩11,840 | ₩10,351 | ₩10,625 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,414 | ₩12,637 | ₩11,479 | ₩11,533 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,013 | ₩12,601 | ₩11,666 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,414 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,814 | ₩12,854 | ₩11,840 | ₩11,893 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,440 | ₩13,261 | ₩12,133 | ₩12,694 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,574 | ₩12,681 | ₩12,173 | ₩12,474 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,440 | ₩12,727 | ₩12,133 | ₩12,440 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,483 | ₩14,838 | ₩12,494 | ₩12,507 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,616 | ₩15,057 | ₩14,363 | ₩14,469 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,496 | ₩14,776 | ₩13,975 | ₩14,456 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,749 | ₩14,336 | ₩13,628 | ₩14,176 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,855 | ₩14,016 | ₩13,482 | ₩13,815 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,016 | ₩14,188 | ₩13,388 | ₩13,508 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,937 | ₩15,043 | ₩13,749 | ₩13,842 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,257 | ₩15,296 | ₩14,736 | ₩14,990 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,924 | ₩15,944 | ₩15,003 | ₩15,244 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,084 | ₩16,445 | ₩15,657 | ₩15,804 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩16,979 | ₩17,339 | ₩16,004 | ₩16,271 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,259 | ₩17,726 | ₩16,485 | ₩17,005 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,046 | ₩17,573 | ₩16,605 | ₩17,499 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,008 | ₩19,915 | ₩15,430 | ₩17,032 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,622 | ₩20,316 | ₩18,821 | ₩19,008 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,424 | ₩21,490 | ₩19,462 | ₩19,462 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,543 | ₩21,357 | ₩20,276 | ₩21,090 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,637 | ₩21,757 | ₩20,022 | ₩20,556 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,011 | ₩22,291 | ₩21,486 | ₩21,757 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,811 | ₩22,238 | ₩21,090 | ₩22,011 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,024 | ₩22,932 | ₩21,557 | ₩21,918 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩21,998 | ₩22,465 | ₩21,437 | ₩21,971 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,651 | ₩22,465 | ₩21,624 | ₩22,024 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,878 | ₩22,251 | ₩21,250 | ₩21,490 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,598 | ₩23,266 | ₩21,704 | ₩21,958 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,197 | ₩22,919 | ₩21,197 | ₩22,558 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,143 | ₩22,291 | ₩20,690 | ₩21,397 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,158 | ₩22,478 | ₩21,170 | ₩21,437 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,450 | ₩22,508 | ₩20,957 | ₩22,131 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,556 | ₩22,158 | ₩20,222 | ₩21,264 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩18,994 | ₩20,690 | ₩18,407 | ₩20,663 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩18,994 | ₩19,408 | ₩18,594 | ₩18,821 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,595 | ₩20,863 | ₩19,048 | ₩19,088 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,701 | ₩19,802 | ₩18,500 | ₩19,408 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,928 | ₩19,555 | ₩18,274 | ₩18,701 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,061 | ₩19,608 | ₩18,407 | ₩18,754 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,821 | ₩19,161 | ₩18,260 | ₩18,821 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,727 | ₩18,921 | ₩17,926 | ₩18,647 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,353 | ₩18,968 | ₩17,353 | ₩18,674 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,686 | ₩18,007 | ₩17,076 | ₩17,419 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,327 | ₩18,414 | ₩16,988 | ₩17,806 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,833 | ₩18,934 | ₩17,593 | ₩18,434 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,195 | ₩19,195 | ₩17,619 | ₩17,873 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,782 | ₩20,396 | ₩19,034 | ₩19,061 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,156 | ₩20,182 | ₩19,048 | ₩20,169 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,022 | ₩20,556 | ₩19,915 | ₩20,222 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,182 | ₩21,061 | ₩19,902 | ₩20,022 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,755 | ₩21,143 | ₩19,488 | ₩20,236 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,875 | ₩20,236 | ₩19,128 | ₩20,062 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,809 | ₩20,356 | ₩19,355 | ₩20,156 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,435 | ₩20,743 | ₩19,408 | ₩19,608 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,675 | ₩19,849 | ₩18,941 | ₩19,542 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,782 | ₩20,022 | ₩18,861 | ₩19,715 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,942 | ₩20,609 | ₩19,502 | ₩19,728 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,369 | ₩20,609 | ₩19,328 | ₩19,715 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,862 | ₩20,930 | ₩19,315 | ₩20,503 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,728 | ₩20,289 | ₩19,604 | ₩19,835 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩19,969 | ₩20,690 | ₩19,355 | ₩19,755 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,302 | ₩20,583 | ₩19,715 | ₩19,769 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,863 | ₩20,943 | ₩20,383 | ₩20,516 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,289 | ₩21,063 | ₩19,995 | ₩20,569 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩19,982 | ₩21,143 | ₩19,849 | ₩20,423 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,769 | ₩20,529 | ₩19,288 | ₩20,116 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,236 | ₩20,623 | ₩19,208 | ₩19,635 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,328 | ₩20,569 | ₩18,848 | ₩20,116 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,021 | ₩20,489 | ₩18,954 | ₩19,688 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,687 | ₩19,328 | ₩18,300 | ₩18,954 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,407 | ₩19,475 | ₩18,021 | ₩18,954 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,861 | ₩19,005 | ₩18,020 | ₩18,300 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,634 | ₩19,215 | ₩18,033 | ₩18,701 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,393 | ₩19,101 | ₩17,019 | ₩18,500 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,510 | ₩17,893 | ₩15,417 | ₩17,446 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,058 | ₩16,979 | ₩15,504 | ₩15,631 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,552 | ₩17,446 | ₩15,617 | ₩16,365 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,112 | ₩17,353 | ₩16,018 | ₩16,098 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,181 | ₩19,181 | ₩16,819 | ₩17,046 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,581 | ₩20,343 | ₩18,420 | ₩19,261 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,395 | ₩20,222 | ₩18,581 | ₩18,914 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,222 | ₩20,222 | ₩18,981 | ₩19,542 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,156 | ₩20,556 | ₩19,555 | ₩20,196 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,156 | ₩21,050 | ₩19,695 | ₩19,969 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,594 | ₩20,556 | ₩18,567 | ₩19,982 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,698 | ₩19,608 | ₩16,125 | ₩18,687 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,686 | ₩18,287 | ₩16,892 | ₩17,312 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,685 | ₩18,420 | ₩16,658 | ₩17,419 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,163 | ₩16,672 | ₩14,509 | ₩16,418 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,591 | ₩15,644 | ₩14,549 | ₩15,417 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,711 | ₩15,791 | ₩15,017 | ₩15,484 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,151 | ₩16,158 | ₩15,217 | ₩15,564 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,498 | ₩16,776 | ₩15,551 | ₩16,125 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,353 | ₩17,603 | ₩16,325 | ₩16,892 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,364 | ₩17,758 | ₩15,083 | ₩17,286 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,004 | ₩16,151 | ₩15,289 | ₩15,884 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,510 | ₩16,351 | ₩15,284 | ₩16,018 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,537 | ₩16,134 | ₩15,017 | ₩15,524 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,576 | ₩15,804 | ₩13,962 | ₩15,684 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩14,963 | ₩15,123 | ₩13,895 | ₩14,710 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,176 | ₩15,070 | ₩13,508 | ₩15,057 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,028 | ₩14,282 | ₩12,974 | ₩14,176 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,774 | ₩13,094 | ₩12,347 | ₩12,881 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,548 | ₩13,628 | ₩12,080 | ₩12,841 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,082 | ₩14,349 | ₩13,321 | ₩13,388 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,787 | ₩14,563 | ₩12,787 | ₩14,349 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,533 | ₩13,747 | ₩11,346 | ₩13,321 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,013 | ₩12,294 | ₩11,613 | ₩11,746 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,013 | ₩12,440 | ₩11,386 | ₩12,254 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,013 | ₩12,480 | ₩12,013 | ₩12,013 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,121 | ₩13,335 | ₩12,013 | ₩12,027 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,175 | ₩13,428 | ₩12,280 | ₩12,747 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,348 | ₩14,149 | ₩12,948 | ₩13,348 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,683 | ₩14,883 | ₩12,761 | ₩13,348 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,416 | ₩15,083 | ₩14,016 | ₩14,816 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,658 | ₩17,286 | ₩15,617 | ₩15,751 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,617 | ₩17,886 | ₩15,617 | ₩16,285 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,486 | ₩17,486 | ₩15,484 | ₩15,617 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,884 | ₩17,353 | ₩15,751 | ₩17,219 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,285 | ₩16,685 | ₩15,751 | ₩15,884 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,724 | ₩16,552 | ₩15,083 | ₩15,884 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,350 | ₩16,418 | ₩15,217 | ₩15,617 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,816 | ₩15,484 | ₩14,683 | ₩15,484 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,083 | ₩16,151 | ₩15,083 | ₩15,350 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,282 | ₩15,083 | ₩14,149 | ₩14,816 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,683 | ₩15,350 | ₩13,749 | ₩13,749 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,819 | ₩17,086 | ₩14,549 | ₩14,549 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,353 | ₩17,486 | ₩16,418 | ₩16,819 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,819 | ₩18,020 | ₩16,819 | ₩17,619 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,884 | ₩17,219 | ₩15,884 | ₩16,685 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,017 | ₩16,018 | ₩14,950 | ₩15,617 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,350 | ₩15,484 | ₩14,282 | ₩14,683 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,083 | ₩15,751 | ₩14,816 | ₩15,484 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,018 | ₩16,151 | ₩15,350 | ₩15,350 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,350 | ₩16,218 | ₩14,816 | ₩16,018 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,751 | ₩16,819 | ₩15,083 | ₩15,484 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,554 | ₩18,687 | ₩15,484 | ₩15,617 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,022 | ₩20,156 | ₩18,020 | ₩18,287 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,220 | ₩19,488 | ₩17,219 | ₩19,355 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,086 | ₩18,354 | ₩16,885 | ₩17,219 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,018 | ₩16,952 | ₩15,751 | ₩16,685 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,683 | ₩16,685 | ₩14,683 | ₩16,418 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,884 | ₩17,086 | ₩14,816 | ₩14,816 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,416 | ₩16,018 | ₩14,149 | ₩15,617 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,149 | ₩15,350 | ₩13,949 | ₩14,282 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,215 | ₩15,551 | ₩13,028 | ₩14,149 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,654 | ₩13,962 | ₩12,587 | ₩13,615 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,334 | ₩12,654 | ₩12,013 | ₩12,654 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,040 | ₩12,521 | ₩11,720 | ₩12,147 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,346 | ₩12,120 | ₩11,092 | ₩11,987 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,334 | ₩12,681 | ₩11,413 | ₩11,546 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,681 | ₩12,814 | ₩11,987 | ₩12,547 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,013 | ₩13,615 | ₩11,840 | ₩13,014 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,240 | ₩12,280 | ₩11,613 | ₩11,706 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,414 | ₩12,814 | ₩11,359 | ₩12,240 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,083 | ₩16,018 | ₩12,147 | ₩12,187 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,078 | ₩11,933 | ₩9,677 | ₩11,613 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,026 | ₩11,212 | ₩9,077 | ₩9,904 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,597 | ₩11,346 | ₩9,557 | ₩10,612 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,409 | ₩9,611 | ₩7,875 | ₩9,531 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,915 | ₩8,276 | ₩7,742 | ₩8,276 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,409 | ₩8,556 | ₩7,648 | ₩7,862 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,823 | ₩9,010 | ₩8,062 | ₩8,276 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,943 | ₩9,264 | ₩8,383 | ₩8,756 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,303 | ₩8,796 | ₩8,142 | ₩8,730 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,182 | ₩8,409 | ₩8,009 | ₩8,343 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,009 | ₩8,196 | ₩7,755 | ₩8,142 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,369 | ₩8,409 | ₩8,009 | ₩8,129 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,183 | ₩9,210 | ₩8,009 | ₩8,303 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,224 | ₩9,611 | ₩9,010 | ₩9,237 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,317 | ₩9,344 | ₩8,957 | ₩9,170 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,836 | ₩9,464 | ₩8,756 | ₩9,183 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,690 | ₩9,237 | ₩8,610 | ₩8,796 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,409 | ₩8,943 | ₩7,862 | ₩8,610 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,503 | ₩8,623 | ₩8,036 | ₩8,249 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,077 | ₩9,143 | ₩8,356 | ₩8,529 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,850 | ₩9,170 | ₩8,409 | ₩8,676 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,023 | ₩9,477 | ₩8,703 | ₩9,037 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,210 | ₩9,317 | ₩8,569 | ₩8,836 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,836 | ₩9,571 | ₩8,810 | ₩8,876 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,210 | ₩9,344 | ₩8,743 | ₩8,850 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,596 | ₩9,464 | ₩8,543 | ₩9,210 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,970 | ₩9,130 | ₩8,182 | ₩8,329 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,529 | ₩8,716 | ₩8,262 | ₩8,503 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,422 | ₩7,929 | ₩7,168 | ₩7,782 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,928 | ₩7,208 | ₩6,794 | ₩7,128 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,834 | ₩6,941 | ₩6,754 | ₩6,808 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,542 | ₩7,542 | ₩6,901 | ₩6,954 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,822 | ₩7,969 | ₩7,208 | ₩7,488 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,675 | ₩7,849 | ₩7,488 | ₩7,795 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,009 | ₩8,209 | ₩7,568 | ₩7,662 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,875 | ₩8,676 | ₩7,782 | ₩8,049 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,475 | ₩7,835 | ₩7,381 | ₩7,648 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,809 | ₩8,009 | ₩7,542 | ₩7,568 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,142 | ₩8,276 | ₩7,715 | ₩7,742 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,142 | ₩8,396 | ₩7,942 | ₩8,009 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,476 | ₩8,610 | ₩7,809 | ₩8,196 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,943 | ₩8,943 | ₩8,276 | ₩8,303 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,344 | ₩9,344 | ₩8,610 | ₩8,756 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,050 | ₩9,250 | ₩9,010 | ₩9,117 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,810 | ₩9,197 | ₩8,810 | ₩8,943 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,250 | ₩9,344 | ₩8,823 | ₩8,943 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,183 | ₩9,264 | ₩8,836 | ₩8,876 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,676 | ₩9,210 | ₩8,409 | ₩9,183 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,943 | ₩9,090 | ₩8,503 | ₩8,676 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,130 | ₩9,290 | ₩8,636 | ₩8,703 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,477 | ₩9,611 | ₩8,823 | ₩9,063 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,210 | ₩9,544 | ₩9,157 | ₩9,504 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,477 | ₩9,704 | ₩9,330 | ₩9,357 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,344 | ₩9,450 | ₩9,237 | ₩9,437 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,344 | ₩9,344 | ₩9,077 | ₩9,210 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,090 | ₩9,357 | ₩9,077 | ₩9,157 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,637 | ₩10,011 | ₩8,983 | ₩9,183 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,878 | ₩10,051 | ₩9,344 | ₩9,517 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,744 | ₩10,385 | ₩9,744 | ₩10,145 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,412 | ₩10,412 | ₩9,731 | ₩9,744 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,477 | ₩10,518 | ₩9,344 | ₩10,398 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,412 | ₩10,412 | ₩9,344 | ₩9,517 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,465 | ₩10,545 | ₩9,744 | ₩10,145 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,145 | ₩10,412 | ₩10,051 | ₩10,412 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,011 | ₩10,278 | ₩9,624 | ₩10,198 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,344 | ₩9,744 | ₩8,997 | ₩9,597 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,744 | ₩9,798 | ₩9,250 | ₩9,357 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,344 | ₩9,864 | ₩9,344 | ₩9,651 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩9,984 | ₩10,185 | ₩8,943 | ₩9,224 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,478 | ₩10,478 | ₩9,691 | ₩9,984 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,545 | ₩10,678 | ₩10,345 | ₩10,398 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,745 | ₩10,932 | ₩10,412 | ₩10,465 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,212 | ₩11,226 | ₩10,532 | ₩10,652 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,346 | ₩11,613 | ₩10,825 | ₩11,212 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,345 | ₩11,346 | ₩10,345 | ₩11,146 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,412 | ₩10,545 | ₩10,145 | ₩10,251 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,532 | ₩10,785 | ₩10,145 | ₩10,412 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩10,972 | ₩11,012 | ₩10,425 | ₩10,532 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,079 | ₩11,226 | ₩10,705 | ₩10,972 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,812 | ₩11,479 | ₩10,759 | ₩11,159 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,678 | ₩10,919 | ₩10,412 | ₩10,678 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,212 | ₩11,346 | ₩10,719 | ₩10,892 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,346 | ₩11,613 | ₩10,945 | ₩11,172 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩11,947 | ₩11,947 | ₩11,212 | ₩11,279 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,000 | ₩12,147 | ₩11,746 | ₩11,947 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,320 | ₩12,414 | ₩11,493 | ₩12,000 | -2.60% | 17.2만 |
|---|