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 | ₩10,236 | ₩11,537 | ₩10,021 | ₩10,987 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,263 | ₩10,263 | ₩9,726 | ₩10,142 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,464 | ₩10,597 | ₩10,048 | ₩10,236 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,907 | ₩10,960 | ₩10,424 | ₩10,491 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,732 | ₩10,960 | ₩10,330 | ₩10,826 | +0.87% | 49만 |
| 2026.10.02 | ₩11,658 | ₩11,899 | ₩10,404 | ₩10,679 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,476 | ₩12,700 | ₩11,537 | ₩11,591 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,074 | ₩12,664 | ₩11,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,476 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,879 | ₩12,919 | ₩11,899 | ₩11,953 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,503 | ₩13,328 | ₩12,195 | ₩12,758 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,637 | ₩12,745 | ₩12,235 | ₩12,537 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,503 | ₩12,791 | ₩12,195 | ₩12,503 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,556 | ₩14,912 | ₩12,557 | ₩12,570 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,690 | ₩15,132 | ₩14,435 | ₩14,542 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,569 | ₩14,851 | ₩14,046 | ₩14,529 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,818 | ₩14,408 | ₩13,697 | ₩14,247 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,925 | ₩14,086 | ₩13,549 | ₩13,885 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,086 | ₩14,259 | ₩13,456 | ₩13,576 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩15,012 | ₩15,119 | ₩13,818 | ₩13,912 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,334 | ₩15,373 | ₩14,810 | ₩15,065 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩16,004 | ₩16,025 | ₩15,079 | ₩15,320 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,165 | ₩16,528 | ₩15,736 | ₩15,884 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩17,064 | ₩17,426 | ₩16,085 | ₩16,353 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,346 | ₩17,816 | ₩16,568 | ₩17,091 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,131 | ₩17,661 | ₩16,689 | ₩17,587 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,103 | ₩20,016 | ₩15,508 | ₩17,118 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,720 | ₩20,418 | ₩18,916 | ₩19,103 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,532 | ₩21,599 | ₩19,560 | ₩19,560 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,646 | ₩21,464 | ₩20,378 | ₩21,196 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,746 | ₩21,867 | ₩20,123 | ₩20,660 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,122 | ₩22,404 | ₩21,595 | ₩21,867 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,921 | ₩22,350 | ₩21,196 | ₩22,122 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,135 | ₩23,047 | ₩21,666 | ₩22,028 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,108 | ₩22,578 | ₩21,545 | ₩22,082 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,760 | ₩22,578 | ₩21,733 | ₩22,135 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,988 | ₩22,363 | ₩21,357 | ₩21,599 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,712 | ₩23,383 | ₩21,813 | ₩22,068 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,303 | ₩23,034 | ₩21,303 | ₩22,672 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,250 | ₩22,404 | ₩20,794 | ₩21,505 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,269 | ₩22,591 | ₩21,277 | ₩21,545 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,558 | ₩22,621 | ₩21,062 | ₩22,243 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,660 | ₩22,269 | ₩20,324 | ₩21,371 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,090 | ₩20,794 | ₩18,500 | ₩20,767 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,090 | ₩19,506 | ₩18,688 | ₩18,916 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,694 | ₩20,968 | ₩19,144 | ₩19,184 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,795 | ₩19,902 | ₩18,594 | ₩19,506 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩19,023 | ₩19,653 | ₩18,366 | ₩18,795 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,157 | ₩19,707 | ₩18,500 | ₩18,848 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,916 | ₩19,258 | ₩18,352 | ₩18,916 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,822 | ₩19,016 | ₩18,017 | ₩18,741 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,440 | ₩19,063 | ₩17,440 | ₩18,768 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,775 | ₩18,097 | ₩17,162 | ₩17,507 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,419 | ₩18,506 | ₩17,074 | ₩17,896 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,923 | ₩19,030 | ₩17,681 | ₩18,527 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,291 | ₩19,291 | ₩17,708 | ₩17,963 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,881 | ₩20,499 | ₩19,130 | ₩19,157 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,257 | ₩20,284 | ₩19,144 | ₩20,271 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,123 | ₩20,660 | ₩20,016 | ₩20,324 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,284 | ₩21,167 | ₩20,002 | ₩20,123 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,855 | ₩21,250 | ₩19,586 | ₩20,338 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,975 | ₩20,338 | ₩19,224 | ₩20,163 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,908 | ₩20,458 | ₩19,452 | ₩20,257 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,533 | ₩20,847 | ₩19,506 | ₩19,707 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,774 | ₩19,949 | ₩19,036 | ₩19,640 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,881 | ₩20,123 | ₩18,956 | ₩19,814 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩20,042 | ₩20,713 | ₩19,600 | ₩19,828 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,472 | ₩20,713 | ₩19,425 | ₩19,814 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,962 | ₩21,035 | ₩19,412 | ₩20,606 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,828 | ₩20,391 | ₩19,703 | ₩19,935 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩20,069 | ₩20,794 | ₩19,452 | ₩19,855 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,405 | ₩20,686 | ₩19,814 | ₩19,868 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,968 | ₩21,049 | ₩20,485 | ₩20,619 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,391 | ₩21,169 | ₩20,096 | ₩20,673 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,083 | ₩21,250 | ₩19,949 | ₩20,525 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,868 | ₩20,633 | ₩19,385 | ₩20,217 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,338 | ₩20,727 | ₩19,305 | ₩19,734 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,425 | ₩20,673 | ₩18,942 | ₩20,217 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,117 | ₩20,592 | ₩19,050 | ₩19,788 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,781 | ₩19,425 | ₩18,392 | ₩19,050 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,500 | ₩19,573 | ₩18,112 | ₩19,050 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,956 | ₩19,101 | ₩18,111 | ₩18,392 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,728 | ₩19,311 | ₩18,124 | ₩18,795 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,480 | ₩19,197 | ₩17,105 | ₩18,594 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,589 | ₩17,983 | ₩15,495 | ₩17,534 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,139 | ₩17,064 | ₩15,582 | ₩15,709 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,635 | ₩17,534 | ₩15,696 | ₩16,447 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,198 | ₩17,440 | ₩16,098 | ₩16,179 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,278 | ₩19,278 | ₩16,903 | ₩17,131 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,674 | ₩20,445 | ₩18,513 | ₩19,358 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,492 | ₩20,324 | ₩18,674 | ₩19,009 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,324 | ₩20,324 | ₩19,077 | ₩19,640 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,257 | ₩20,660 | ₩19,653 | ₩20,297 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,257 | ₩21,156 | ₩19,794 | ₩20,069 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,688 | ₩20,660 | ₩18,661 | ₩20,083 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,783 | ₩19,707 | ₩16,206 | ₩18,781 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,775 | ₩18,379 | ₩16,977 | ₩17,400 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,769 | ₩18,513 | ₩16,742 | ₩17,507 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,240 | ₩16,756 | ₩14,582 | ₩16,501 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,669 | ₩15,723 | ₩14,623 | ₩15,495 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,790 | ₩15,870 | ₩15,092 | ₩15,562 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,233 | ₩16,239 | ₩15,293 | ₩15,642 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,581 | ₩16,860 | ₩15,629 | ₩16,206 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,440 | ₩17,692 | ₩16,407 | ₩16,977 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,441 | ₩17,848 | ₩15,159 | ₩17,373 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,085 | ₩16,233 | ₩15,366 | ₩15,964 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,589 | ₩16,434 | ₩15,361 | ₩16,098 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,615 | ₩16,215 | ₩15,092 | ₩15,602 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,650 | ₩15,884 | ₩14,032 | ₩15,763 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩15,039 | ₩15,200 | ₩13,965 | ₩14,784 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,247 | ₩15,146 | ₩13,576 | ₩15,132 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,093 | ₩14,354 | ₩13,040 | ₩14,247 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,838 | ₩13,160 | ₩12,409 | ₩12,946 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,617 | ₩13,697 | ₩12,141 | ₩12,906 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,153 | ₩14,421 | ₩13,388 | ₩13,456 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,852 | ₩14,636 | ₩12,852 | ₩14,421 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,591 | ₩13,816 | ₩11,403 | ₩13,388 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,074 | ₩12,355 | ₩11,671 | ₩11,805 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,074 | ₩12,503 | ₩11,443 | ₩12,315 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,074 | ₩12,543 | ₩12,074 | ₩12,074 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,187 | ₩13,402 | ₩12,074 | ₩12,087 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,241 | ₩13,496 | ₩12,342 | ₩12,812 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,415 | ₩14,220 | ₩13,013 | ₩13,415 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,757 | ₩14,958 | ₩12,825 | ₩13,415 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,489 | ₩15,159 | ₩14,086 | ₩14,891 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,742 | ₩17,373 | ₩15,696 | ₩15,830 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,696 | ₩17,977 | ₩15,696 | ₩16,367 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,574 | ₩17,574 | ₩15,562 | ₩15,696 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,964 | ₩17,440 | ₩15,830 | ₩17,306 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,367 | ₩16,769 | ₩15,830 | ₩15,964 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,803 | ₩16,635 | ₩15,159 | ₩15,964 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,428 | ₩16,501 | ₩15,293 | ₩15,696 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,891 | ₩15,562 | ₩14,757 | ₩15,562 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,159 | ₩16,233 | ₩15,159 | ₩15,428 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,354 | ₩15,159 | ₩14,220 | ₩14,891 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,757 | ₩15,428 | ₩13,818 | ₩13,818 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,903 | ₩17,172 | ₩14,623 | ₩14,623 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,440 | ₩17,574 | ₩16,501 | ₩16,903 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,903 | ₩18,111 | ₩16,903 | ₩17,708 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,964 | ₩17,306 | ₩15,964 | ₩16,769 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,092 | ₩16,098 | ₩15,025 | ₩15,696 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,428 | ₩15,562 | ₩14,354 | ₩14,757 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,159 | ₩15,830 | ₩14,891 | ₩15,562 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,098 | ₩16,233 | ₩15,428 | ₩15,428 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,428 | ₩16,300 | ₩14,891 | ₩16,098 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,830 | ₩16,903 | ₩15,159 | ₩15,562 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,647 | ₩18,781 | ₩15,562 | ₩15,696 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,123 | ₩20,257 | ₩18,111 | ₩18,379 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,312 | ₩19,586 | ₩17,306 | ₩19,452 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,172 | ₩18,446 | ₩16,970 | ₩17,306 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,098 | ₩17,037 | ₩15,830 | ₩16,769 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,757 | ₩16,769 | ₩14,757 | ₩16,501 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,964 | ₩17,172 | ₩14,891 | ₩14,891 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,489 | ₩16,098 | ₩14,220 | ₩15,696 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,220 | ₩15,428 | ₩14,019 | ₩14,354 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,281 | ₩15,629 | ₩13,093 | ₩14,220 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,718 | ₩14,032 | ₩12,651 | ₩13,684 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,396 | ₩12,718 | ₩12,074 | ₩12,718 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,101 | ₩12,584 | ₩11,779 | ₩12,208 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,403 | ₩12,181 | ₩11,148 | ₩12,047 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,396 | ₩12,745 | ₩11,470 | ₩11,604 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,745 | ₩12,879 | ₩12,047 | ₩12,610 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,074 | ₩13,684 | ₩11,899 | ₩13,080 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,302 | ₩12,342 | ₩11,671 | ₩11,765 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,476 | ₩12,879 | ₩11,416 | ₩12,302 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,159 | ₩16,098 | ₩12,208 | ₩12,248 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,129 | ₩11,993 | ₩9,726 | ₩11,671 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,081 | ₩11,269 | ₩9,122 | ₩9,954 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,646 | ₩11,403 | ₩9,605 | ₩10,665 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,452 | ₩9,659 | ₩7,915 | ₩9,579 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,955 | ₩8,317 | ₩7,781 | ₩8,317 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,452 | ₩8,599 | ₩7,687 | ₩7,902 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,868 | ₩9,055 | ₩8,103 | ₩8,317 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,988 | ₩9,310 | ₩8,425 | ₩8,800 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,344 | ₩8,841 | ₩8,183 | ₩8,774 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,224 | ₩8,452 | ₩8,049 | ₩8,385 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,049 | ₩8,237 | ₩7,794 | ₩8,183 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,411 | ₩8,452 | ₩8,049 | ₩8,170 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,230 | ₩9,257 | ₩8,049 | ₩8,344 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,270 | ₩9,659 | ₩9,055 | ₩9,283 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,364 | ₩9,391 | ₩9,002 | ₩9,216 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,881 | ₩9,511 | ₩8,800 | ₩9,230 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,733 | ₩9,283 | ₩8,653 | ₩8,841 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,452 | ₩8,988 | ₩7,902 | ₩8,653 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,546 | ₩8,666 | ₩8,076 | ₩8,291 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,122 | ₩9,189 | ₩8,398 | ₩8,572 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,894 | ₩9,216 | ₩8,452 | ₩8,720 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,069 | ₩9,525 | ₩8,747 | ₩9,082 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,257 | ₩9,364 | ₩8,613 | ₩8,881 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,881 | ₩9,619 | ₩8,854 | ₩8,921 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,257 | ₩9,391 | ₩8,787 | ₩8,894 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,639 | ₩9,511 | ₩8,586 | ₩9,257 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩9,015 | ₩9,176 | ₩8,224 | ₩8,371 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,572 | ₩8,760 | ₩8,304 | ₩8,546 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,459 | ₩7,969 | ₩7,204 | ₩7,821 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,963 | ₩7,244 | ₩6,828 | ₩7,164 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,869 | ₩6,976 | ₩6,788 | ₩6,842 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,580 | ₩7,580 | ₩6,936 | ₩6,989 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,861 | ₩8,009 | ₩7,244 | ₩7,526 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,714 | ₩7,888 | ₩7,526 | ₩7,835 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,049 | ₩8,250 | ₩7,606 | ₩7,700 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,915 | ₩8,720 | ₩7,821 | ₩8,089 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,513 | ₩7,875 | ₩7,419 | ₩7,687 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,848 | ₩8,049 | ₩7,580 | ₩7,606 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,183 | ₩8,317 | ₩7,754 | ₩7,781 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,183 | ₩8,438 | ₩7,982 | ₩8,049 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,519 | ₩8,653 | ₩7,848 | ₩8,237 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,988 | ₩8,988 | ₩8,317 | ₩8,344 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,391 | ₩9,391 | ₩8,653 | ₩8,800 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,096 | ₩9,297 | ₩9,055 | ₩9,163 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,854 | ₩9,243 | ₩8,854 | ₩8,988 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,297 | ₩9,391 | ₩8,868 | ₩8,988 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,230 | ₩9,310 | ₩8,881 | ₩8,921 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,720 | ₩9,257 | ₩8,452 | ₩9,230 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,988 | ₩9,136 | ₩8,546 | ₩8,720 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,176 | ₩9,337 | ₩8,680 | ₩8,747 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,525 | ₩9,659 | ₩8,868 | ₩9,109 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,257 | ₩9,592 | ₩9,203 | ₩9,552 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,525 | ₩9,753 | ₩9,377 | ₩9,404 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,391 | ₩9,498 | ₩9,283 | ₩9,485 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,391 | ₩9,391 | ₩9,122 | ₩9,257 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,136 | ₩9,404 | ₩9,122 | ₩9,203 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,686 | ₩10,061 | ₩9,028 | ₩9,230 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,927 | ₩10,102 | ₩9,391 | ₩9,565 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,793 | ₩10,437 | ₩9,793 | ₩10,196 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,464 | ₩10,464 | ₩9,780 | ₩9,793 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,525 | ₩10,571 | ₩9,391 | ₩10,451 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,464 | ₩10,464 | ₩9,391 | ₩9,565 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,518 | ₩10,598 | ₩9,793 | ₩10,196 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,196 | ₩10,464 | ₩10,102 | ₩10,464 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,061 | ₩10,330 | ₩9,672 | ₩10,249 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,391 | ₩9,793 | ₩9,042 | ₩9,646 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,793 | ₩9,847 | ₩9,297 | ₩9,404 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,391 | ₩9,914 | ₩9,391 | ₩9,699 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩10,035 | ₩10,236 | ₩8,988 | ₩9,270 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,531 | ₩10,531 | ₩9,740 | ₩10,035 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,598 | ₩10,732 | ₩10,397 | ₩10,451 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,799 | ₩10,987 | ₩10,464 | ₩10,518 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,269 | ₩11,282 | ₩10,585 | ₩10,705 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,403 | ₩11,671 | ₩10,880 | ₩11,269 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,397 | ₩11,403 | ₩10,397 | ₩11,202 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,464 | ₩10,598 | ₩10,196 | ₩10,303 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,585 | ₩10,840 | ₩10,196 | ₩10,464 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩11,027 | ₩11,068 | ₩10,477 | ₩10,585 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,135 | ₩11,282 | ₩10,759 | ₩11,027 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,866 | ₩11,537 | ₩10,813 | ₩11,215 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,732 | ₩10,974 | ₩10,464 | ₩10,732 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,269 | ₩11,403 | ₩10,772 | ₩10,947 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,403 | ₩11,671 | ₩11,001 | ₩11,229 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩12,007 | ₩12,007 | ₩11,269 | ₩11,336 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,060 | ₩12,208 | ₩11,805 | ₩12,007 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,382 | ₩12,476 | ₩11,551 | ₩12,060 | -2.60% | 17.2만 |
|---|