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 | ₩10,193 | ₩11,489 | ₩9,979 | ₩10,941 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,219 | ₩10,219 | ₩9,685 | ₩10,099 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,420 | ₩10,552 | ₩10,006 | ₩10,193 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,861 | ₩10,914 | ₩10,380 | ₩10,447 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,687 | ₩10,914 | ₩10,286 | ₩10,781 | +0.87% | 49만 |
| 2026.10.02 | ₩11,609 | ₩11,849 | ₩10,360 | ₩10,634 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,424 | ₩12,647 | ₩11,489 | ₩11,542 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,023 | ₩12,611 | ₩11,676 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,424 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,824 | ₩12,865 | ₩11,849 | ₩11,903 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,450 | ₩13,272 | ₩12,143 | ₩12,704 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,584 | ₩12,691 | ₩12,183 | ₩12,484 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,450 | ₩12,738 | ₩12,143 | ₩12,450 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,494 | ₩14,850 | ₩12,504 | ₩12,517 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,628 | ₩15,069 | ₩14,374 | ₩14,481 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,508 | ₩14,788 | ₩13,987 | ₩14,468 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,760 | ₩14,347 | ₩13,639 | ₩14,187 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,866 | ₩14,027 | ₩13,492 | ₩13,826 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,027 | ₩14,199 | ₩13,399 | ₩13,519 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,948 | ₩15,055 | ₩13,760 | ₩13,853 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,269 | ₩15,308 | ₩14,748 | ₩15,002 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,937 | ₩15,957 | ₩15,015 | ₩15,256 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,097 | ₩16,458 | ₩15,670 | ₩15,817 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩16,992 | ₩17,353 | ₩16,017 | ₩16,284 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,273 | ₩17,740 | ₩16,498 | ₩17,019 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,059 | ₩17,587 | ₩16,618 | ₩17,513 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,023 | ₩19,931 | ₩15,443 | ₩17,046 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,637 | ₩20,332 | ₩18,836 | ₩19,023 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,441 | ₩21,508 | ₩19,477 | ₩19,477 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,559 | ₩21,374 | ₩20,292 | ₩21,107 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,655 | ₩21,775 | ₩20,038 | ₩20,573 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,029 | ₩22,309 | ₩21,504 | ₩21,775 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,828 | ₩22,256 | ₩21,107 | ₩22,029 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,042 | ₩22,950 | ₩21,574 | ₩21,935 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,015 | ₩22,483 | ₩21,454 | ₩21,989 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,668 | ₩22,483 | ₩21,641 | ₩22,042 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,895 | ₩22,269 | ₩21,267 | ₩21,508 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,616 | ₩23,284 | ₩21,721 | ₩21,975 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,214 | ₩22,937 | ₩21,214 | ₩22,576 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,160 | ₩22,309 | ₩20,706 | ₩21,414 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,176 | ₩22,496 | ₩21,187 | ₩21,454 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,468 | ₩22,526 | ₩20,973 | ₩22,149 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,573 | ₩22,176 | ₩20,239 | ₩21,281 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,010 | ₩20,706 | ₩18,422 | ₩20,679 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,010 | ₩19,424 | ₩18,609 | ₩18,836 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,611 | ₩20,880 | ₩19,063 | ₩19,103 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,716 | ₩19,818 | ₩18,515 | ₩19,424 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,943 | ₩19,571 | ₩18,288 | ₩18,716 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,076 | ₩19,624 | ₩18,422 | ₩18,769 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,836 | ₩19,177 | ₩18,275 | ₩18,836 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,742 | ₩18,936 | ₩17,941 | ₩18,662 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,366 | ₩18,983 | ₩17,366 | ₩18,689 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,700 | ₩18,021 | ₩17,090 | ₩17,433 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,342 | ₩18,428 | ₩17,002 | ₩17,821 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,847 | ₩18,949 | ₩17,607 | ₩18,449 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,210 | ₩19,210 | ₩17,634 | ₩17,887 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,798 | ₩20,412 | ₩19,050 | ₩19,076 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,172 | ₩20,199 | ₩19,063 | ₩20,185 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,038 | ₩20,573 | ₩19,931 | ₩20,239 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,199 | ₩21,078 | ₩19,918 | ₩20,038 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,771 | ₩21,160 | ₩19,504 | ₩20,252 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,891 | ₩20,252 | ₩19,143 | ₩20,078 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,824 | ₩20,372 | ₩19,370 | ₩20,172 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,450 | ₩20,760 | ₩19,424 | ₩19,624 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,691 | ₩19,865 | ₩18,956 | ₩19,557 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,798 | ₩20,038 | ₩18,876 | ₩19,731 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,958 | ₩20,626 | ₩19,517 | ₩19,744 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,386 | ₩20,626 | ₩19,344 | ₩19,731 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,878 | ₩20,947 | ₩19,330 | ₩20,519 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,744 | ₩20,305 | ₩19,620 | ₩19,851 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩19,985 | ₩20,706 | ₩19,370 | ₩19,771 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,319 | ₩20,599 | ₩19,731 | ₩19,784 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,880 | ₩20,960 | ₩20,399 | ₩20,532 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,305 | ₩21,080 | ₩20,011 | ₩20,586 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩19,998 | ₩21,160 | ₩19,865 | ₩20,439 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,784 | ₩20,546 | ₩19,303 | ₩20,132 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,252 | ₩20,639 | ₩19,223 | ₩19,651 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,344 | ₩20,586 | ₩18,863 | ₩20,132 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,036 | ₩20,506 | ₩18,969 | ₩19,704 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,702 | ₩19,344 | ₩18,315 | ₩18,969 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,422 | ₩19,490 | ₩18,036 | ₩18,969 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,876 | ₩19,020 | ₩18,034 | ₩18,315 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,649 | ₩19,230 | ₩18,048 | ₩18,716 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,407 | ₩19,116 | ₩17,032 | ₩18,515 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,523 | ₩17,907 | ₩15,429 | ₩17,460 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,071 | ₩16,992 | ₩15,516 | ₩15,643 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,565 | ₩17,460 | ₩15,630 | ₩16,378 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,126 | ₩17,366 | ₩16,031 | ₩16,111 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,197 | ₩19,197 | ₩16,832 | ₩17,059 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,595 | ₩20,359 | ₩18,435 | ₩19,277 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,410 | ₩20,239 | ₩18,595 | ₩18,929 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,239 | ₩20,239 | ₩18,996 | ₩19,557 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,172 | ₩20,573 | ₩19,571 | ₩20,212 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,172 | ₩21,067 | ₩19,711 | ₩19,985 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,609 | ₩20,573 | ₩18,582 | ₩19,998 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,712 | ₩19,624 | ₩16,137 | ₩18,702 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,700 | ₩18,302 | ₩16,906 | ₩17,326 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,699 | ₩18,435 | ₩16,672 | ₩17,433 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,176 | ₩16,685 | ₩14,521 | ₩16,431 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,603 | ₩15,657 | ₩14,561 | ₩15,429 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,723 | ₩15,803 | ₩15,029 | ₩15,496 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,164 | ₩16,171 | ₩15,229 | ₩15,576 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,511 | ₩16,789 | ₩15,563 | ₩16,137 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,366 | ₩17,618 | ₩16,338 | ₩16,906 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,376 | ₩17,773 | ₩15,095 | ₩17,300 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,017 | ₩16,164 | ₩15,301 | ₩15,897 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,523 | ₩16,365 | ₩15,296 | ₩16,031 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,550 | ₩16,147 | ₩15,029 | ₩15,536 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,588 | ₩15,817 | ₩13,973 | ₩15,697 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩14,975 | ₩15,136 | ₩13,907 | ₩14,721 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,187 | ₩15,082 | ₩13,519 | ₩15,069 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,038 | ₩14,294 | ₩12,985 | ₩14,187 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,784 | ₩13,105 | ₩12,357 | ₩12,891 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,559 | ₩13,639 | ₩12,090 | ₩12,851 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,094 | ₩14,361 | ₩13,332 | ₩13,399 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,798 | ₩14,574 | ₩12,798 | ₩14,361 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,542 | ₩13,758 | ₩11,355 | ₩13,332 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,023 | ₩12,303 | ₩11,622 | ₩11,756 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,023 | ₩12,450 | ₩11,395 | ₩12,263 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,023 | ₩12,490 | ₩12,023 | ₩12,023 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,132 | ₩13,345 | ₩12,023 | ₩12,036 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,185 | ₩13,439 | ₩12,290 | ₩12,758 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,359 | ₩14,160 | ₩12,958 | ₩13,359 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,695 | ₩14,895 | ₩12,771 | ₩13,359 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,428 | ₩15,095 | ₩14,027 | ₩14,828 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,672 | ₩17,300 | ₩15,630 | ₩15,763 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,630 | ₩17,901 | ₩15,630 | ₩16,298 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,500 | ₩17,500 | ₩15,496 | ₩15,630 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,897 | ₩17,366 | ₩15,763 | ₩17,233 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,298 | ₩16,699 | ₩15,763 | ₩15,897 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,737 | ₩16,565 | ₩15,095 | ₩15,897 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,363 | ₩16,431 | ₩15,229 | ₩15,630 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,828 | ₩15,496 | ₩14,695 | ₩15,496 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,095 | ₩16,164 | ₩15,095 | ₩15,363 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,294 | ₩15,095 | ₩14,160 | ₩14,828 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,695 | ₩15,363 | ₩13,760 | ₩13,760 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,832 | ₩17,099 | ₩14,561 | ₩14,561 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,366 | ₩17,500 | ₩16,431 | ₩16,832 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,832 | ₩18,034 | ₩16,832 | ₩17,634 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,897 | ₩17,233 | ₩15,897 | ₩16,699 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,029 | ₩16,031 | ₩14,962 | ₩15,630 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,363 | ₩15,496 | ₩14,294 | ₩14,695 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,095 | ₩15,763 | ₩14,828 | ₩15,496 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,031 | ₩16,164 | ₩15,363 | ₩15,363 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,363 | ₩16,231 | ₩14,828 | ₩16,031 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,763 | ₩16,832 | ₩15,095 | ₩15,496 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,569 | ₩18,702 | ₩15,496 | ₩15,630 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,038 | ₩20,172 | ₩18,034 | ₩18,302 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,235 | ₩19,504 | ₩17,233 | ₩19,370 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,099 | ₩18,368 | ₩16,899 | ₩17,233 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,031 | ₩16,966 | ₩15,763 | ₩16,699 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,695 | ₩16,699 | ₩14,695 | ₩16,431 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,897 | ₩17,099 | ₩14,828 | ₩14,828 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,428 | ₩16,031 | ₩14,160 | ₩15,630 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,160 | ₩15,363 | ₩13,960 | ₩14,294 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,225 | ₩15,563 | ₩13,038 | ₩14,160 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,664 | ₩13,973 | ₩12,597 | ₩13,626 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,344 | ₩12,664 | ₩12,023 | ₩12,664 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,050 | ₩12,531 | ₩11,729 | ₩12,157 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,355 | ₩12,130 | ₩11,101 | ₩11,996 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,344 | ₩12,691 | ₩11,422 | ₩11,555 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,691 | ₩12,824 | ₩11,996 | ₩12,557 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,023 | ₩13,626 | ₩11,849 | ₩13,025 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,250 | ₩12,290 | ₩11,622 | ₩11,716 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,424 | ₩12,824 | ₩11,368 | ₩12,250 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,095 | ₩16,031 | ₩12,157 | ₩12,197 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,086 | ₩11,943 | ₩9,685 | ₩11,622 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,034 | ₩11,221 | ₩9,084 | ₩9,912 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,605 | ₩11,355 | ₩9,565 | ₩10,620 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,416 | ₩9,618 | ₩7,882 | ₩9,538 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,922 | ₩8,282 | ₩7,748 | ₩8,282 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,416 | ₩8,563 | ₩7,655 | ₩7,868 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,830 | ₩9,017 | ₩8,069 | ₩8,282 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,950 | ₩9,271 | ₩8,389 | ₩8,763 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,309 | ₩8,803 | ₩8,149 | ₩8,737 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,189 | ₩8,416 | ₩8,015 | ₩8,349 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,015 | ₩8,202 | ₩7,761 | ₩8,149 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,376 | ₩8,416 | ₩8,015 | ₩8,136 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,191 | ₩9,218 | ₩8,015 | ₩8,309 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,231 | ₩9,618 | ₩9,017 | ₩9,244 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,324 | ₩9,351 | ₩8,964 | ₩9,177 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,844 | ₩9,471 | ₩8,763 | ₩9,191 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,697 | ₩9,244 | ₩8,616 | ₩8,803 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,416 | ₩8,950 | ₩7,868 | ₩8,616 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,510 | ₩8,630 | ₩8,042 | ₩8,256 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,084 | ₩9,151 | ₩8,363 | ₩8,536 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,857 | ₩9,177 | ₩8,416 | ₩8,683 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,031 | ₩9,485 | ₩8,710 | ₩9,044 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,218 | ₩9,324 | ₩8,576 | ₩8,844 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,844 | ₩9,578 | ₩8,817 | ₩8,884 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,218 | ₩9,351 | ₩8,750 | ₩8,857 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,603 | ₩9,471 | ₩8,550 | ₩9,218 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,977 | ₩9,137 | ₩8,189 | ₩8,336 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,536 | ₩8,723 | ₩8,269 | ₩8,510 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,427 | ₩7,935 | ₩7,174 | ₩7,788 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,933 | ₩7,214 | ₩6,800 | ₩7,134 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,840 | ₩6,947 | ₩6,760 | ₩6,813 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,548 | ₩7,548 | ₩6,906 | ₩6,960 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,828 | ₩7,975 | ₩7,214 | ₩7,494 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,681 | ₩7,855 | ₩7,494 | ₩7,802 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,015 | ₩8,216 | ₩7,574 | ₩7,668 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,882 | ₩8,683 | ₩7,788 | ₩8,055 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,481 | ₩7,842 | ₩7,387 | ₩7,655 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,815 | ₩8,015 | ₩7,548 | ₩7,574 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,149 | ₩8,282 | ₩7,721 | ₩7,748 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,149 | ₩8,403 | ₩7,948 | ₩8,015 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,483 | ₩8,616 | ₩7,815 | ₩8,202 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,950 | ₩8,950 | ₩8,282 | ₩8,309 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,351 | ₩9,351 | ₩8,616 | ₩8,763 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,057 | ₩9,258 | ₩9,017 | ₩9,124 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,817 | ₩9,204 | ₩8,817 | ₩8,950 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,258 | ₩9,351 | ₩8,830 | ₩8,950 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,191 | ₩9,271 | ₩8,844 | ₩8,884 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,683 | ₩9,218 | ₩8,416 | ₩9,191 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,950 | ₩9,097 | ₩8,510 | ₩8,683 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,137 | ₩9,298 | ₩8,643 | ₩8,710 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,485 | ₩9,618 | ₩8,830 | ₩9,071 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,218 | ₩9,552 | ₩9,164 | ₩9,511 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,485 | ₩9,712 | ₩9,338 | ₩9,365 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,351 | ₩9,458 | ₩9,244 | ₩9,445 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,351 | ₩9,351 | ₩9,084 | ₩9,218 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,097 | ₩9,365 | ₩9,084 | ₩9,164 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,645 | ₩10,019 | ₩8,990 | ₩9,191 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,886 | ₩10,059 | ₩9,351 | ₩9,525 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,752 | ₩10,393 | ₩9,752 | ₩10,153 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,420 | ₩10,420 | ₩9,739 | ₩9,752 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,485 | ₩10,527 | ₩9,351 | ₩10,407 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,420 | ₩10,420 | ₩9,351 | ₩9,525 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,473 | ₩10,553 | ₩9,752 | ₩10,153 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,153 | ₩10,420 | ₩10,059 | ₩10,420 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,019 | ₩10,286 | ₩9,632 | ₩10,206 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,351 | ₩9,752 | ₩9,004 | ₩9,605 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,752 | ₩9,805 | ₩9,258 | ₩9,365 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,351 | ₩9,872 | ₩9,351 | ₩9,658 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩9,992 | ₩10,193 | ₩8,950 | ₩9,231 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,487 | ₩10,487 | ₩9,698 | ₩9,992 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,553 | ₩10,687 | ₩10,353 | ₩10,407 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,754 | ₩10,941 | ₩10,420 | ₩10,473 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,221 | ₩11,235 | ₩10,540 | ₩10,660 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,355 | ₩11,622 | ₩10,834 | ₩11,221 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,353 | ₩11,355 | ₩10,353 | ₩11,155 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,420 | ₩10,553 | ₩10,153 | ₩10,260 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,540 | ₩10,794 | ₩10,153 | ₩10,420 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩10,981 | ₩11,021 | ₩10,433 | ₩10,540 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,088 | ₩11,235 | ₩10,714 | ₩10,981 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,821 | ₩11,489 | ₩10,767 | ₩11,168 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,687 | ₩10,927 | ₩10,420 | ₩10,687 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,221 | ₩11,355 | ₩10,727 | ₩10,901 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,355 | ₩11,622 | ₩10,954 | ₩11,181 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩11,956 | ₩11,956 | ₩11,221 | ₩11,288 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,010 | ₩12,157 | ₩11,756 | ₩11,956 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,330 | ₩12,424 | ₩11,502 | ₩12,010 | -2.60% | 17.2만 |
|---|