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 | ₩10,214 | ₩11,512 | ₩10,000 | ₩10,963 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,241 | ₩10,241 | ₩9,705 | ₩10,120 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,441 | ₩10,574 | ₩10,026 | ₩10,214 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,883 | ₩10,937 | ₩10,401 | ₩10,468 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,709 | ₩10,937 | ₩10,308 | ₩10,803 | +0.87% | 49만 |
| 2026.10.02 | ₩11,633 | ₩11,874 | ₩10,381 | ₩10,656 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,449 | ₩12,673 | ₩11,512 | ₩11,566 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,048 | ₩12,637 | ₩11,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,449 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,851 | ₩12,891 | ₩11,874 | ₩11,927 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,476 | ₩13,299 | ₩12,168 | ₩12,730 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,610 | ₩12,717 | ₩12,208 | ₩12,510 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,476 | ₩12,764 | ₩12,168 | ₩12,476 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,524 | ₩14,880 | ₩12,530 | ₩12,543 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,658 | ₩15,100 | ₩14,404 | ₩14,511 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,538 | ₩14,819 | ₩14,016 | ₩14,497 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,788 | ₩14,377 | ₩13,668 | ₩14,216 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,895 | ₩14,056 | ₩13,520 | ₩13,855 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,056 | ₩14,228 | ₩13,427 | ₩13,547 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,979 | ₩15,086 | ₩13,788 | ₩13,882 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,301 | ₩15,339 | ₩14,779 | ₩15,033 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,970 | ₩15,990 | ₩15,046 | ₩15,287 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,131 | ₩16,492 | ₩15,702 | ₩15,849 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩17,028 | ₩17,389 | ₩16,050 | ₩16,318 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,309 | ₩17,777 | ₩16,532 | ₩17,054 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,094 | ₩17,623 | ₩16,653 | ₩17,550 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,062 | ₩19,973 | ₩15,475 | ₩17,081 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,678 | ₩20,374 | ₩18,875 | ₩19,062 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,485 | ₩21,552 | ₩19,517 | ₩19,517 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,602 | ₩21,418 | ₩20,334 | ₩21,151 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,699 | ₩21,820 | ₩20,080 | ₩20,615 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,074 | ₩22,355 | ₩21,548 | ₩21,820 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,873 | ₩22,302 | ₩21,151 | ₩22,074 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,088 | ₩22,998 | ₩21,619 | ₩21,980 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,061 | ₩22,529 | ₩21,499 | ₩22,034 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,713 | ₩22,529 | ₩21,686 | ₩22,088 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,940 | ₩22,315 | ₩21,311 | ₩21,552 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,663 | ₩23,332 | ₩21,766 | ₩22,021 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,258 | ₩22,984 | ₩21,258 | ₩22,623 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,204 | ₩22,355 | ₩20,749 | ₩21,458 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,221 | ₩22,543 | ₩21,231 | ₩21,499 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,512 | ₩22,572 | ₩21,017 | ₩22,195 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,615 | ₩22,221 | ₩20,280 | ₩21,325 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,049 | ₩20,749 | ₩18,460 | ₩20,722 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,049 | ₩19,464 | ₩18,647 | ₩18,875 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,651 | ₩20,923 | ₩19,102 | ₩19,143 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,754 | ₩19,859 | ₩18,554 | ₩19,464 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,982 | ₩19,611 | ₩18,326 | ₩18,754 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,116 | ₩19,665 | ₩18,460 | ₩18,808 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,875 | ₩19,216 | ₩18,313 | ₩18,875 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,781 | ₩18,975 | ₩17,978 | ₩18,701 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,402 | ₩19,022 | ₩17,402 | ₩18,728 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,737 | ₩18,058 | ₩17,125 | ₩17,469 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,380 | ₩18,467 | ₩17,037 | ₩17,857 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,884 | ₩18,989 | ₩17,643 | ₩18,487 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,250 | ₩19,250 | ₩17,670 | ₩17,924 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,839 | ₩20,454 | ₩19,089 | ₩19,116 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,213 | ₩20,240 | ₩19,102 | ₩20,227 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,080 | ₩20,615 | ₩19,973 | ₩20,280 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,240 | ₩21,121 | ₩19,959 | ₩20,080 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,812 | ₩21,204 | ₩19,544 | ₩20,294 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,932 | ₩20,294 | ₩19,183 | ₩20,120 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,865 | ₩20,414 | ₩19,410 | ₩20,213 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,491 | ₩20,802 | ₩19,464 | ₩19,665 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,732 | ₩19,906 | ₩18,995 | ₩19,598 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,839 | ₩20,080 | ₩18,915 | ₩19,772 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,999 | ₩20,669 | ₩19,558 | ₩19,785 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,428 | ₩20,669 | ₩19,384 | ₩19,772 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,919 | ₩20,990 | ₩19,370 | ₩20,562 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,785 | ₩20,347 | ₩19,661 | ₩19,892 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩20,026 | ₩20,749 | ₩19,410 | ₩19,812 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,361 | ₩20,642 | ₩19,772 | ₩19,825 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,923 | ₩21,003 | ₩20,441 | ₩20,575 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,347 | ₩21,124 | ₩20,053 | ₩20,628 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,039 | ₩21,204 | ₩19,906 | ₩20,481 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,825 | ₩20,588 | ₩19,343 | ₩20,173 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,294 | ₩20,682 | ₩19,263 | ₩19,691 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,384 | ₩20,628 | ₩18,902 | ₩20,173 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,076 | ₩20,548 | ₩19,009 | ₩19,745 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,741 | ₩19,384 | ₩18,353 | ₩19,009 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,460 | ₩19,531 | ₩18,073 | ₩19,009 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,915 | ₩19,060 | ₩18,072 | ₩18,353 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,687 | ₩19,270 | ₩18,085 | ₩18,754 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,442 | ₩19,156 | ₩17,068 | ₩18,554 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,555 | ₩17,944 | ₩15,461 | ₩17,496 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,104 | ₩17,028 | ₩15,548 | ₩15,675 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,599 | ₩17,496 | ₩15,662 | ₩16,412 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,161 | ₩17,402 | ₩16,064 | ₩16,144 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,236 | ₩19,236 | ₩16,867 | ₩17,094 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,634 | ₩20,401 | ₩18,473 | ₩19,317 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,450 | ₩20,280 | ₩18,634 | ₩18,969 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,280 | ₩20,280 | ₩19,035 | ₩19,598 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,213 | ₩20,615 | ₩19,611 | ₩20,254 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,213 | ₩21,110 | ₩19,752 | ₩20,026 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,647 | ₩20,615 | ₩18,620 | ₩20,039 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,746 | ₩19,665 | ₩16,171 | ₩18,741 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,737 | ₩18,339 | ₩16,940 | ₩17,362 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,733 | ₩18,473 | ₩16,706 | ₩17,469 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,207 | ₩16,720 | ₩14,551 | ₩16,465 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,635 | ₩15,689 | ₩14,591 | ₩15,461 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,756 | ₩15,836 | ₩15,060 | ₩15,528 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,198 | ₩16,204 | ₩15,260 | ₩15,609 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,546 | ₩16,824 | ₩15,595 | ₩16,171 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,402 | ₩17,654 | ₩16,372 | ₩16,940 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,408 | ₩17,809 | ₩15,127 | ₩17,335 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,050 | ₩16,198 | ₩15,333 | ₩15,930 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,555 | ₩16,398 | ₩15,327 | ₩16,064 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,582 | ₩16,180 | ₩15,060 | ₩15,568 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,618 | ₩15,849 | ₩14,002 | ₩15,729 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩15,006 | ₩15,167 | ₩13,935 | ₩14,752 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,216 | ₩15,113 | ₩13,547 | ₩15,100 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,065 | ₩14,323 | ₩13,012 | ₩14,216 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,811 | ₩13,132 | ₩12,382 | ₩12,918 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,587 | ₩13,668 | ₩12,115 | ₩12,878 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,123 | ₩14,390 | ₩13,360 | ₩13,427 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,824 | ₩14,605 | ₩12,824 | ₩14,390 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,566 | ₩13,787 | ₩11,378 | ₩13,360 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,048 | ₩12,329 | ₩11,646 | ₩11,780 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,048 | ₩12,476 | ₩11,419 | ₩12,289 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,048 | ₩12,516 | ₩12,048 | ₩12,048 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,159 | ₩13,373 | ₩12,048 | ₩12,061 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,212 | ₩13,467 | ₩12,315 | ₩12,784 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,386 | ₩14,190 | ₩12,985 | ₩13,386 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,725 | ₩14,926 | ₩12,797 | ₩13,386 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,457 | ₩15,127 | ₩14,056 | ₩14,859 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,706 | ₩17,335 | ₩15,662 | ₩15,796 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,662 | ₩17,938 | ₩15,662 | ₩16,331 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,536 | ₩17,536 | ₩15,528 | ₩15,662 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,930 | ₩17,402 | ₩15,796 | ₩17,268 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,331 | ₩16,733 | ₩15,796 | ₩15,930 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,769 | ₩16,599 | ₩15,127 | ₩15,930 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,394 | ₩16,465 | ₩15,260 | ₩15,662 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,859 | ₩15,528 | ₩14,725 | ₩15,528 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,127 | ₩16,198 | ₩15,127 | ₩15,394 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,323 | ₩15,127 | ₩14,190 | ₩14,859 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,725 | ₩15,394 | ₩13,788 | ₩13,788 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,867 | ₩17,135 | ₩14,591 | ₩14,591 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,402 | ₩17,536 | ₩16,465 | ₩16,867 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,867 | ₩18,072 | ₩16,867 | ₩17,670 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,930 | ₩17,268 | ₩15,930 | ₩16,733 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,060 | ₩16,064 | ₩14,993 | ₩15,662 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,394 | ₩15,528 | ₩14,323 | ₩14,725 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,127 | ₩15,796 | ₩14,859 | ₩15,528 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,064 | ₩16,198 | ₩15,394 | ₩15,394 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,394 | ₩16,264 | ₩14,859 | ₩16,064 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,796 | ₩16,867 | ₩15,127 | ₩15,528 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,607 | ₩18,741 | ₩15,528 | ₩15,662 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,080 | ₩20,213 | ₩18,072 | ₩18,339 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,272 | ₩19,544 | ₩17,268 | ₩19,410 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,135 | ₩18,406 | ₩16,934 | ₩17,268 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,064 | ₩17,001 | ₩15,796 | ₩16,733 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,725 | ₩16,733 | ₩14,725 | ₩16,465 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,930 | ₩17,135 | ₩14,859 | ₩14,859 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,457 | ₩16,064 | ₩14,190 | ₩15,662 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,190 | ₩15,394 | ₩13,989 | ₩14,323 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,253 | ₩15,595 | ₩13,065 | ₩14,190 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,690 | ₩14,002 | ₩12,623 | ₩13,654 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,369 | ₩12,690 | ₩12,048 | ₩12,690 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,075 | ₩12,556 | ₩11,753 | ₩12,182 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,378 | ₩12,155 | ₩11,124 | ₩12,021 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,369 | ₩12,717 | ₩11,445 | ₩11,579 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,717 | ₩12,851 | ₩12,021 | ₩12,583 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,048 | ₩13,654 | ₩11,874 | ₩13,052 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,275 | ₩12,315 | ₩11,646 | ₩11,740 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,449 | ₩12,851 | ₩11,392 | ₩12,275 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,127 | ₩16,064 | ₩12,182 | ₩12,222 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,107 | ₩11,967 | ₩9,705 | ₩11,646 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,057 | ₩11,245 | ₩9,103 | ₩9,933 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,625 | ₩11,378 | ₩9,585 | ₩10,642 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,433 | ₩9,638 | ₩7,898 | ₩9,558 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,938 | ₩8,300 | ₩7,764 | ₩8,300 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,433 | ₩8,581 | ₩7,670 | ₩7,885 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,848 | ₩9,036 | ₩8,085 | ₩8,300 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,969 | ₩9,290 | ₩8,407 | ₩8,781 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,326 | ₩8,822 | ₩8,166 | ₩8,755 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,206 | ₩8,433 | ₩8,032 | ₩8,367 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,032 | ₩8,219 | ₩7,777 | ₩8,166 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,393 | ₩8,433 | ₩8,032 | ₩8,152 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,210 | ₩9,237 | ₩8,032 | ₩8,326 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,250 | ₩9,638 | ₩9,036 | ₩9,263 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,344 | ₩9,370 | ₩8,982 | ₩9,196 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,862 | ₩9,491 | ₩8,781 | ₩9,210 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,715 | ₩9,263 | ₩8,634 | ₩8,822 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,433 | ₩8,969 | ₩7,885 | ₩8,634 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,527 | ₩8,648 | ₩8,059 | ₩8,273 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,103 | ₩9,170 | ₩8,380 | ₩8,554 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,875 | ₩9,196 | ₩8,433 | ₩8,701 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,049 | ₩9,504 | ₩8,728 | ₩9,063 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,237 | ₩9,344 | ₩8,594 | ₩8,862 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,862 | ₩9,598 | ₩8,835 | ₩8,902 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,237 | ₩9,370 | ₩8,768 | ₩8,875 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,621 | ₩9,491 | ₩8,567 | ₩9,237 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,996 | ₩9,156 | ₩8,206 | ₩8,353 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,554 | ₩8,741 | ₩8,286 | ₩8,527 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,443 | ₩7,952 | ₩7,188 | ₩7,804 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,948 | ₩7,229 | ₩6,814 | ₩7,148 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,854 | ₩6,961 | ₩6,774 | ₩6,827 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,563 | ₩7,563 | ₩6,921 | ₩6,974 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,844 | ₩7,992 | ₩7,229 | ₩7,510 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,697 | ₩7,871 | ₩7,510 | ₩7,818 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,032 | ₩8,233 | ₩7,590 | ₩7,684 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,898 | ₩8,701 | ₩7,804 | ₩8,072 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,496 | ₩7,858 | ₩7,403 | ₩7,670 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,831 | ₩8,032 | ₩7,563 | ₩7,590 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,166 | ₩8,300 | ₩7,737 | ₩7,764 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,166 | ₩8,420 | ₩7,965 | ₩8,032 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,500 | ₩8,634 | ₩7,831 | ₩8,219 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,969 | ₩8,969 | ₩8,300 | ₩8,326 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,370 | ₩9,370 | ₩8,634 | ₩8,781 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,076 | ₩9,277 | ₩9,036 | ₩9,143 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,835 | ₩9,223 | ₩8,835 | ₩8,969 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,277 | ₩9,370 | ₩8,848 | ₩8,969 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,210 | ₩9,290 | ₩8,862 | ₩8,902 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,701 | ₩9,237 | ₩8,433 | ₩9,210 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,969 | ₩9,116 | ₩8,527 | ₩8,701 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,156 | ₩9,317 | ₩8,661 | ₩8,728 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,504 | ₩9,638 | ₩8,848 | ₩9,089 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,237 | ₩9,571 | ₩9,183 | ₩9,531 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,504 | ₩9,732 | ₩9,357 | ₩9,384 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,370 | ₩9,478 | ₩9,263 | ₩9,464 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,370 | ₩9,370 | ₩9,103 | ₩9,237 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,116 | ₩9,384 | ₩9,103 | ₩9,183 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,665 | ₩10,040 | ₩9,009 | ₩9,210 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,906 | ₩10,080 | ₩9,370 | ₩9,545 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,772 | ₩10,415 | ₩9,772 | ₩10,174 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,441 | ₩10,441 | ₩9,759 | ₩9,772 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,504 | ₩10,548 | ₩9,370 | ₩10,428 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,441 | ₩10,441 | ₩9,370 | ₩9,545 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,495 | ₩10,575 | ₩9,772 | ₩10,174 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,174 | ₩10,441 | ₩10,080 | ₩10,441 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,040 | ₩10,308 | ₩9,652 | ₩10,227 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,370 | ₩9,772 | ₩9,022 | ₩9,625 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,772 | ₩9,826 | ₩9,277 | ₩9,384 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,370 | ₩9,893 | ₩9,370 | ₩9,678 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩10,013 | ₩10,214 | ₩8,969 | ₩9,250 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,508 | ₩10,508 | ₩9,719 | ₩10,013 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,575 | ₩10,709 | ₩10,374 | ₩10,428 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,776 | ₩10,963 | ₩10,441 | ₩10,495 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,245 | ₩11,258 | ₩10,562 | ₩10,682 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,378 | ₩11,646 | ₩10,856 | ₩11,245 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,374 | ₩11,378 | ₩10,374 | ₩11,178 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,441 | ₩10,575 | ₩10,174 | ₩10,281 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,562 | ₩10,816 | ₩10,174 | ₩10,441 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩11,004 | ₩11,044 | ₩10,455 | ₩10,562 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,111 | ₩11,258 | ₩10,736 | ₩11,004 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,843 | ₩11,512 | ₩10,789 | ₩11,191 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,709 | ₩10,950 | ₩10,441 | ₩10,709 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,245 | ₩11,378 | ₩10,749 | ₩10,923 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,378 | ₩11,646 | ₩10,977 | ₩11,204 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩11,981 | ₩11,981 | ₩11,245 | ₩11,312 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,034 | ₩12,182 | ₩11,780 | ₩11,981 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,356 | ₩12,449 | ₩11,526 | ₩12,034 | -2.60% | 17.2만 |
|---|