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 | ₩10,198 | ₩11,495 | ₩9,984 | ₩10,947 | +7.34% | 51.1만 |
| 2026.10.08 | ₩10,225 | ₩10,225 | ₩9,690 | ₩10,105 | -1.18% | 58.9만 |
| 2026.10.07 | ₩10,425 | ₩10,558 | ₩10,011 | ₩10,198 | -2.18% | 38.1만 |
| 2026.10.06 | ₩10,866 | ₩10,920 | ₩10,385 | ₩10,452 | -3.81% | 34.8만 |
| 2026.10.05 | ₩10,693 | ₩10,920 | ₩10,292 | ₩10,786 | +0.87% | 49만 |
| 2026.10.02 | ₩11,615 | ₩11,855 | ₩10,365 | ₩10,639 | -8.40% | 72.3만 |
| 2026.10.01 | ₩12,430 | ₩12,653 | ₩11,495 | ₩11,548 | -7.10% | 55.8만 |
| 2026.09.30 | ₩12,029 | ₩12,617 | ₩11,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,430 |
| +3.33% |
| 44.9만 |
| 2026.09.29 | ₩12,831 | ₩12,871 | ₩11,855 | ₩11,909 | -7.19% | 43.5만 |
|---|
| 2026.09.28 | ₩12,457 | ₩13,279 | ₩12,150 | ₩12,711 | +2.04% | 66만 |
|---|
| 2026.09.25 | ₩12,591 | ₩12,698 | ₩12,190 | ₩12,490 | -0.80% | 31.7만 |
|---|
| 2026.09.24 | ₩12,457 | ₩12,744 | ₩12,150 | ₩12,457 | 0.00% | 44.8만 |
|---|
| 2026.09.23 | ₩14,502 | ₩14,857 | ₩12,510 | ₩12,524 | -13.64% | 66.1만 |
|---|
| 2026.09.22 | ₩14,636 | ₩15,077 | ₩14,382 | ₩14,489 | -1.00% | 43.1만 |
|---|
| 2026.09.21 | ₩14,515 | ₩14,796 | ₩13,994 | ₩14,475 | -0.28% | 46.9만 |
|---|
| 2026.09.18 | ₩13,767 | ₩14,355 | ₩13,646 | ₩14,194 | +3.11% | 40.4만 |
|---|
| 2026.09.17 | ₩13,874 | ₩14,034 | ₩13,499 | ₩13,834 | -0.29% | 57.9만 |
|---|
| 2026.09.16 | ₩14,034 | ₩14,207 | ₩13,406 | ₩13,526 | -3.62% | 22.9만 |
|---|
| 2026.09.15 | ₩14,956 | ₩15,063 | ₩13,767 | ₩13,860 | -7.33% | 28.7만 |
|---|
| 2026.09.14 | ₩15,277 | ₩15,316 | ₩14,756 | ₩15,010 | -1.75% | 25.1만 |
|---|
| 2026.09.11 | ₩15,945 | ₩15,965 | ₩15,023 | ₩15,264 | -4.27% | 33.3만 |
|---|
| 2026.09.10 | ₩16,106 | ₩16,467 | ₩15,678 | ₩15,825 | -1.74% | 29.5만 |
|---|
| 2026.09.09 | ₩17,001 | ₩17,362 | ₩16,026 | ₩16,293 | -4.17% | 35.3만 |
|---|
| 2026.09.08 | ₩17,282 | ₩17,750 | ₩16,507 | ₩17,028 | -1.47% | 40.5만 |
|---|
| 2026.09.04 | ₩17,068 | ₩17,596 | ₩16,627 | ₩17,523 | +2.66% | 42.1만 |
|---|
| 2026.09.03 | ₩19,033 | ₩19,942 | ₩15,451 | ₩17,055 | -10.39% | 84.2만 |
|---|
| 2026.09.02 | ₩19,648 | ₩20,343 | ₩18,846 | ₩19,033 | -3.13% | 22.5만 |
|---|
| 2026.09.01 | ₩21,452 | ₩21,519 | ₩19,487 | ₩19,487 | -9.16% | 22.9만 |
|---|
| 2026.08.31 | ₩20,570 | ₩21,385 | ₩20,303 | ₩21,118 | +2.66% | 12.5만 |
|---|
| 2026.08.28 | ₩21,666 | ₩21,786 | ₩20,049 | ₩20,583 | -5.00% | 35.8만 |
|---|
| 2026.08.27 | ₩22,040 | ₩22,321 | ₩21,515 | ₩21,786 | -1.15% | 16.3만 |
|---|
| 2026.08.26 | ₩21,840 | ₩22,267 | ₩21,118 | ₩22,040 | +0.92% | 24만 |
|---|
| 2026.08.25 | ₩22,054 | ₩22,962 | ₩21,586 | ₩21,947 | -0.48% | 23.1만 |
|---|
| 2026.08.24 | ₩22,027 | ₩22,495 | ₩21,465 | ₩22,000 | -0.12% | 14만 |
|---|
| 2026.08.21 | ₩21,679 | ₩22,495 | ₩21,653 | ₩22,054 | +1.73% | 14.8만 |
|---|
| 2026.08.20 | ₩21,907 | ₩22,281 | ₩21,278 | ₩21,519 | -1.77% | 20.1만 |
|---|
| 2026.08.19 | ₩22,628 | ₩23,297 | ₩21,733 | ₩21,987 | -2.84% | 15.4만 |
|---|
| 2026.08.18 | ₩21,225 | ₩22,949 | ₩21,225 | ₩22,588 | +6.42% | 25.6만 |
|---|
| 2026.08.17 | ₩21,171 | ₩22,321 | ₩20,717 | ₩21,425 | +1.20% | 16만 |
|---|
| 2026.08.14 | ₩22,187 | ₩22,508 | ₩21,198 | ₩21,465 | -3.25% | 8만 |
|---|
| 2026.08.13 | ₩21,479 | ₩22,537 | ₩20,984 | ₩22,160 | +3.17% | 16.5만 |
|---|
| 2026.08.12 | ₩20,583 | ₩22,187 | ₩20,249 | ₩21,292 | +3.44% | 29.9만 |
|---|
| 2026.08.11 | ₩19,020 | ₩20,717 | ₩18,431 | ₩20,690 | +8.78% | 17만 |
|---|
| 2026.08.10 | ₩19,020 | ₩19,434 | ₩18,619 | ₩18,846 | -0.91% | 11.3만 |
|---|
| 2026.08.07 | ₩19,621 | ₩20,891 | ₩19,073 | ₩19,113 | -2.59% | 17.6만 |
|---|
| 2026.08.06 | ₩18,725 | ₩19,828 | ₩18,525 | ₩19,434 | +3.78% | 14.6만 |
|---|
| 2026.08.05 | ₩18,953 | ₩19,581 | ₩18,298 | ₩18,725 | -1.20% | 27.7만 |
|---|
| 2026.08.04 | ₩19,086 | ₩19,634 | ₩18,431 | ₩18,779 | -1.61% | 25만 |
|---|
| 2026.08.03 | ₩18,846 | ₩19,187 | ₩18,284 | ₩18,846 | 0.00% | 17만 |
|---|
| 2026.07.31 | ₩18,752 | ₩18,946 | ₩17,950 | ₩18,672 | -0.43% | 14.6만 |
|---|
| 2026.07.30 | ₩17,376 | ₩18,993 | ₩17,376 | ₩18,699 | +7.62% | 6.7만 |
|---|
| 2026.07.29 | ₩17,710 | ₩18,030 | ₩17,099 | ₩17,442 | -1.51% | 9.2만 |
|---|
| 2026.07.28 | ₩18,351 | ₩18,438 | ₩17,011 | ₩17,830 | -2.84% | 10.3만 |
|---|
| 2026.07.27 | ₩17,857 | ₩18,959 | ₩17,616 | ₩18,458 | +3.37% | 11.5만 |
|---|
| 2026.07.24 | ₩19,220 | ₩19,220 | ₩17,643 | ₩17,897 | -6.88% | 15.6만 |
|---|
| 2026.07.23 | ₩19,808 | ₩20,423 | ₩19,060 | ₩19,086 | -3.64% | 23.9만 |
|---|
| 2026.07.22 | ₩20,182 | ₩20,209 | ₩19,073 | ₩20,196 | +0.07% | 19.1만 |
|---|
| 2026.07.21 | ₩20,049 | ₩20,583 | ₩19,942 | ₩20,249 | +1.00% | 6.5만 |
|---|
| 2026.07.20 | ₩20,209 | ₩21,089 | ₩19,928 | ₩20,049 | -0.79% | 10.6만 |
|---|
| 2026.07.17 | ₩19,781 | ₩21,171 | ₩19,514 | ₩20,263 | +2.43% | 21.5만 |
|---|
| 2026.07.16 | ₩19,902 | ₩20,263 | ₩19,153 | ₩20,089 | +0.94% | 21.9만 |
|---|
| 2026.07.15 | ₩19,835 | ₩20,383 | ₩19,380 | ₩20,182 | +1.75% | 11.5만 |
|---|
| 2026.07.14 | ₩19,461 | ₩20,770 | ₩19,434 | ₩19,634 | +0.89% | 17.6만 |
|---|
| 2026.07.13 | ₩19,701 | ₩19,875 | ₩18,966 | ₩19,568 | -0.68% | 25.2만 |
|---|
| 2026.07.10 | ₩19,808 | ₩20,049 | ₩18,886 | ₩19,741 | -0.34% | 13.2만 |
|---|
| 2026.07.09 | ₩19,969 | ₩20,637 | ₩19,527 | ₩19,755 | -1.07% | 12.2만 |
|---|
| 2026.07.08 | ₩20,396 | ₩20,637 | ₩19,354 | ₩19,741 | -3.21% | 13.4만 |
|---|
| 2026.07.07 | ₩19,888 | ₩20,958 | ₩19,340 | ₩20,530 | +3.23% | 26.3만 |
|---|
| 2026.07.06 | ₩19,755 | ₩20,316 | ₩19,630 | ₩19,862 | +0.54% | 8.8만 |
|---|
| 2026.07.02 | ₩19,995 | ₩20,717 | ₩19,380 | ₩19,781 | -1.07% | 13만 |
|---|
| 2026.07.01 | ₩20,329 | ₩20,610 | ₩19,741 | ₩19,795 | -2.63% | 10.1만 |
|---|
| 2026.06.30 | ₩20,891 | ₩20,971 | ₩20,410 | ₩20,543 | -1.66% | 13.6만 |
|---|
| 2026.06.29 | ₩20,316 | ₩21,091 | ₩20,022 | ₩20,597 | +1.38% | 35.8만 |
|---|
| 2026.06.26 | ₩20,009 | ₩21,171 | ₩19,875 | ₩20,450 | +2.20% | 23.6만 |
|---|
| 2026.06.25 | ₩19,795 | ₩20,557 | ₩19,314 | ₩20,142 | +1.76% | 15.2만 |
|---|
| 2026.06.24 | ₩20,263 | ₩20,650 | ₩19,233 | ₩19,661 | -2.97% | 22.6만 |
|---|
| 2026.06.23 | ₩19,354 | ₩20,597 | ₩18,873 | ₩20,142 | +4.07% | 22.4만 |
|---|
| 2026.06.22 | ₩19,046 | ₩20,517 | ₩18,979 | ₩19,715 | +3.51% | 30.2만 |
|---|
| 2026.06.18 | ₩18,712 | ₩19,354 | ₩18,325 | ₩18,979 | +1.43% | 26.4만 |
|---|
| 2026.06.17 | ₩18,431 | ₩19,501 | ₩18,045 | ₩18,979 | +2.97% | 13만 |
|---|
| 2026.06.16 | ₩18,886 | ₩19,030 | ₩18,044 | ₩18,325 | -2.97% | 11.9만 |
|---|
| 2026.06.15 | ₩18,659 | ₩19,240 | ₩18,057 | ₩18,725 | +0.36% | 13.9만 |
|---|
| 2026.06.12 | ₩17,416 | ₩19,126 | ₩17,041 | ₩18,525 | +6.37% | 19.6만 |
|---|
| 2026.06.11 | ₩15,531 | ₩17,917 | ₩15,437 | ₩17,469 | +12.48% | 36.1만 |
|---|
| 2026.06.10 | ₩16,079 | ₩17,001 | ₩15,524 | ₩15,651 | -2.66% | 19만 |
|---|
| 2026.06.09 | ₩16,574 | ₩17,469 | ₩15,638 | ₩16,386 | -1.13% | 25.5만 |
|---|
| 2026.06.08 | ₩17,135 | ₩17,376 | ₩16,039 | ₩16,119 | -5.93% | 20.2만 |
|---|
| 2026.06.05 | ₩19,207 | ₩19,207 | ₩16,841 | ₩17,068 | -11.13% | 26.1만 |
|---|
| 2026.06.04 | ₩18,605 | ₩20,369 | ₩18,445 | ₩19,287 | +3.66% | 20.7만 |
|---|
| 2026.06.03 | ₩19,421 | ₩20,249 | ₩18,605 | ₩18,939 | -2.48% | 25.2만 |
|---|
| 2026.06.02 | ₩20,249 | ₩20,249 | ₩19,006 | ₩19,568 | -3.37% | 24.8만 |
|---|
| 2026.06.01 | ₩20,182 | ₩20,583 | ₩19,581 | ₩20,222 | +0.20% | 17.2만 |
|---|
| 2026.05.29 | ₩20,182 | ₩21,078 | ₩19,721 | ₩19,995 | -0.93% | 36.6만 |
|---|
| 2026.05.28 | ₩18,619 | ₩20,583 | ₩18,592 | ₩20,009 | +7.47% | 37.8만 |
|---|
| 2026.05.27 | ₩16,721 | ₩19,634 | ₩16,146 | ₩18,712 | +11.91% | 39.5만 |
|---|
| 2026.05.26 | ₩17,710 | ₩18,311 | ₩16,914 | ₩17,335 | -2.11% | 24.8만 |
|---|
| 2026.05.22 | ₩16,707 | ₩18,445 | ₩16,681 | ₩17,442 | +4.40% | 32.7만 |
|---|
| 2026.05.21 | ₩15,184 | ₩16,694 | ₩14,529 | ₩16,440 | +8.27% | 26.2만 |
|---|
| 2026.05.20 | ₩15,611 | ₩15,665 | ₩14,569 | ₩15,437 | -1.11% | 20.5만 |
|---|
| 2026.05.19 | ₩15,732 | ₩15,812 | ₩15,037 | ₩15,504 | -1.44% | 13.7만 |
|---|
| 2026.05.18 | ₩16,173 | ₩16,179 | ₩15,237 | ₩15,585 | -3.64% | 12.2만 |
|---|
| 2026.05.15 | ₩16,520 | ₩16,798 | ₩15,571 | ₩16,146 | -2.27% | 16.2만 |
|---|
| 2026.05.14 | ₩17,376 | ₩17,627 | ₩16,346 | ₩16,914 | -2.65% | 21.4만 |
|---|
| 2026.05.13 | ₩15,384 | ₩17,782 | ₩15,103 | ₩17,309 | +12.51% | 46.2만 |
|---|
| 2026.05.12 | ₩16,026 | ₩16,173 | ₩15,309 | ₩15,905 | -0.75% | 15.5만 |
|---|
| 2026.05.11 | ₩15,531 | ₩16,373 | ₩15,304 | ₩16,039 | +3.27% | 23.9만 |
|---|
| 2026.05.08 | ₩15,558 | ₩16,155 | ₩15,037 | ₩15,544 | -0.09% | 22.2만 |
|---|
| 2026.05.07 | ₩14,595 | ₩15,825 | ₩13,981 | ₩15,705 | +7.60% | 36.1만 |
|---|
| 2026.05.06 | ₩14,983 | ₩15,143 | ₩13,914 | ₩14,729 | -1.69% | 46.2만 |
|---|
| 2026.05.05 | ₩14,194 | ₩15,090 | ₩13,526 | ₩15,077 | +6.21% | 27.4만 |
|---|
| 2026.05.04 | ₩13,045 | ₩14,301 | ₩12,992 | ₩14,194 | +8.81% | 33.7만 |
|---|
| 2026.05.01 | ₩12,791 | ₩13,112 | ₩12,363 | ₩12,898 | +0.84% | 18.5만 |
|---|
| 2026.04.30 | ₩13,566 | ₩13,646 | ₩12,096 | ₩12,858 | -5.22% | 44.3만 |
|---|
| 2026.04.29 | ₩14,101 | ₩14,368 | ₩13,339 | ₩13,406 | -4.93% | 36.1만 |
|---|
| 2026.04.28 | ₩12,804 | ₩14,582 | ₩12,804 | ₩14,368 | +12.21% | 37.6만 |
|---|
| 2026.04.27 | ₩11,548 | ₩13,765 | ₩11,361 | ₩13,339 | +15.51% | 41만 |
|---|
| 2026.04.24 | ₩12,029 | ₩12,310 | ₩11,628 | ₩11,762 | -2.22% | 38.9만 |
|---|
| 2026.04.23 | ₩12,029 | ₩12,457 | ₩11,401 | ₩12,270 | +2.00% | 58.1만 |
|---|
| 2026.04.22 | ₩12,029 | ₩12,497 | ₩12,029 | ₩12,029 | 0.00% | 26.2만 |
|---|
| 2026.04.21 | ₩13,139 | ₩13,352 | ₩12,029 | ₩12,043 | -8.34% | 24만 |
|---|
| 2026.04.20 | ₩13,192 | ₩13,446 | ₩12,297 | ₩12,764 | -3.24% | 59.1만 |
|---|
| 2026.04.17 | ₩13,366 | ₩14,168 | ₩12,965 | ₩13,366 | 0.00% | 33.1만 |
|---|
| 2026.04.16 | ₩14,702 | ₩14,903 | ₩12,778 | ₩13,366 | -9.09% | 68.1만 |
|---|
| 2026.04.15 | ₩14,435 | ₩15,103 | ₩14,034 | ₩14,836 | +2.78% | 35.5만 |
|---|
| 2026.04.14 | ₩16,681 | ₩17,309 | ₩15,638 | ₩15,772 | -5.45% | 28.8만 |
|---|
| 2026.04.13 | ₩15,638 | ₩17,910 | ₩15,638 | ₩16,306 | +4.27% | 24만 |
|---|
| 2026.04.10 | ₩17,509 | ₩17,509 | ₩15,504 | ₩15,638 | -10.69% | 20만 |
|---|
| 2026.04.09 | ₩15,905 | ₩17,376 | ₩15,772 | ₩17,242 | +8.40% | 15.8만 |
|---|
| 2026.04.08 | ₩16,306 | ₩16,707 | ₩15,772 | ₩15,905 | -2.46% | 13.1만 |
|---|
| 2026.04.07 | ₩15,745 | ₩16,574 | ₩15,103 | ₩15,905 | +1.02% | 24.5만 |
|---|
| 2026.04.06 | ₩15,371 | ₩16,440 | ₩15,237 | ₩15,638 | +1.74% | 17.2만 |
|---|
| 2026.04.02 | ₩14,836 | ₩15,504 | ₩14,702 | ₩15,504 | +4.50% | 8.1만 |
|---|
| 2026.04.01 | ₩15,103 | ₩16,173 | ₩15,103 | ₩15,371 | +1.77% | 18.4만 |
|---|
| 2026.03.31 | ₩14,301 | ₩15,103 | ₩14,168 | ₩14,836 | +3.74% | 16.4만 |
|---|
| 2026.03.30 | ₩14,702 | ₩15,371 | ₩13,767 | ₩13,767 | -6.36% | 20.1만 |
|---|
| 2026.03.27 | ₩16,841 | ₩17,108 | ₩14,569 | ₩14,569 | -13.49% | 33.8만 |
|---|
| 2026.03.26 | ₩17,376 | ₩17,509 | ₩16,440 | ₩16,841 | -3.08% | 15.9만 |
|---|
| 2026.03.25 | ₩16,841 | ₩18,044 | ₩16,841 | ₩17,643 | +4.76% | 20만 |
|---|
| 2026.03.24 | ₩15,905 | ₩17,242 | ₩15,905 | ₩16,707 | +5.04% | 24.9만 |
|---|
| 2026.03.23 | ₩15,037 | ₩16,039 | ₩14,970 | ₩15,638 | +4.00% | 18.2만 |
|---|
| 2026.03.20 | ₩15,371 | ₩15,504 | ₩14,301 | ₩14,702 | -4.35% | 20.2만 |
|---|
| 2026.03.19 | ₩15,103 | ₩15,772 | ₩14,836 | ₩15,504 | +2.65% | 14.4만 |
|---|
| 2026.03.18 | ₩16,039 | ₩16,173 | ₩15,371 | ₩15,371 | -4.17% | 12만 |
|---|
| 2026.03.17 | ₩15,371 | ₩16,239 | ₩14,836 | ₩16,039 | +4.35% | 28.3만 |
|---|
| 2026.03.16 | ₩15,772 | ₩16,841 | ₩15,103 | ₩15,504 | -1.69% | 23만 |
|---|
| 2026.03.13 | ₩18,578 | ₩18,712 | ₩15,504 | ₩15,638 | -15.83% | 50.6만 |
|---|
| 2026.03.12 | ₩20,049 | ₩20,182 | ₩18,044 | ₩18,311 | -8.67% | 52.1만 |
|---|
| 2026.03.11 | ₩18,244 | ₩19,514 | ₩17,242 | ₩19,380 | +6.23% | 52.9만 |
|---|
| 2026.03.10 | ₩17,108 | ₩18,378 | ₩16,908 | ₩17,242 | +0.78% | 44.5만 |
|---|
| 2026.03.09 | ₩16,039 | ₩16,975 | ₩15,772 | ₩16,707 | +4.17% | 19.5만 |
|---|
| 2026.03.06 | ₩14,702 | ₩16,707 | ₩14,702 | ₩16,440 | +11.82% | 33.5만 |
|---|
| 2026.03.05 | ₩15,905 | ₩17,108 | ₩14,836 | ₩14,836 | -6.72% | 42.8만 |
|---|
| 2026.03.04 | ₩14,435 | ₩16,039 | ₩14,168 | ₩15,638 | +8.33% | 36.2만 |
|---|
| 2026.03.03 | ₩14,168 | ₩15,371 | ₩13,967 | ₩14,301 | +0.94% | 30만 |
|---|
| 2026.03.02 | ₩13,232 | ₩15,571 | ₩13,045 | ₩14,168 | +7.07% | 72.3만 |
|---|
| 2026.02.27 | ₩12,671 | ₩13,981 | ₩12,604 | ₩13,633 | +7.59% | 37.8만 |
|---|
| 2026.02.26 | ₩12,350 | ₩12,671 | ₩12,029 | ₩12,671 | +2.60% | 15.6만 |
|---|
| 2026.02.25 | ₩12,056 | ₩12,537 | ₩11,735 | ₩12,163 | +0.89% | 16.2만 |
|---|
| 2026.02.24 | ₩11,361 | ₩12,136 | ₩11,107 | ₩12,002 | +5.65% | 23.6만 |
|---|
| 2026.02.23 | ₩12,350 | ₩12,698 | ₩11,428 | ₩11,561 | -6.39% | 28만 |
|---|
| 2026.02.20 | ₩12,698 | ₩12,831 | ₩12,002 | ₩12,564 | -1.05% | 25.4만 |
|---|
| 2026.02.19 | ₩12,029 | ₩13,633 | ₩11,855 | ₩13,032 | +8.33% | 46.7만 |
|---|
| 2026.02.18 | ₩12,256 | ₩12,297 | ₩11,628 | ₩11,722 | -4.36% | 22.6만 |
|---|
| 2026.02.17 | ₩12,430 | ₩12,831 | ₩11,374 | ₩12,256 | -1.40% | 61.4만 |
|---|
| 2026.02.13 | ₩15,103 | ₩16,039 | ₩12,163 | ₩12,203 | -19.20% | 644.1만 |
|---|
| 2026.02.12 | ₩10,091 | ₩11,949 | ₩9,690 | ₩11,628 | +15.23% | 56.2만 |
|---|
| 2026.02.11 | ₩11,040 | ₩11,227 | ₩9,089 | ₩9,917 | -10.17% | 33.6만 |
|---|
| 2026.02.10 | ₩9,610 | ₩11,361 | ₩9,570 | ₩10,626 | +10.57% | 53.9만 |
|---|
| 2026.02.09 | ₩8,420 | ₩9,623 | ₩7,886 | ₩9,543 | +13.33% | 35.5만 |
|---|
| 2026.02.06 | ₩7,926 | ₩8,287 | ₩7,752 | ₩8,287 | +4.55% | 11.9만 |
|---|
| 2026.02.05 | ₩8,420 | ₩8,567 | ₩7,659 | ₩7,872 | -6.51% | 12.4만 |
|---|
| 2026.02.04 | ₩8,835 | ₩9,022 | ₩8,073 | ₩8,287 | -6.20% | 8.3만 |
|---|
| 2026.02.03 | ₩8,955 | ₩9,276 | ₩8,394 | ₩8,768 | -2.09% | 9.4만 |
|---|
| 2026.02.02 | ₩8,314 | ₩8,808 | ₩8,153 | ₩8,741 | +5.14% | 10.7만 |
|---|
| 2026.01.30 | ₩8,193 | ₩8,420 | ₩8,019 | ₩8,354 | +1.96% | 11.1만 |
|---|
| 2026.01.29 | ₩8,019 | ₩8,207 | ₩7,766 | ₩8,153 | +1.67% | 11.5만 |
|---|
| 2026.01.28 | ₩8,380 | ₩8,420 | ₩8,019 | ₩8,140 | -2.87% | 10.3만 |
|---|
| 2026.01.27 | ₩9,196 | ₩9,222 | ₩8,019 | ₩8,314 | -9.59% | 35.7만 |
|---|
| 2026.01.26 | ₩9,236 | ₩9,623 | ₩9,022 | ₩9,249 | +0.14% | 7.5만 |
|---|
| 2026.01.23 | ₩9,329 | ₩9,356 | ₩8,968 | ₩9,182 | -1.58% | 13.8만 |
|---|
| 2026.01.22 | ₩8,848 | ₩9,476 | ₩8,768 | ₩9,196 | +3.93% | 12만 |
|---|
| 2026.01.21 | ₩8,701 | ₩9,249 | ₩8,621 | ₩8,808 | +1.23% | 12만 |
|---|
| 2026.01.20 | ₩8,420 | ₩8,955 | ₩7,872 | ₩8,621 | +2.38% | 19.4만 |
|---|
| 2026.01.16 | ₩8,514 | ₩8,634 | ₩8,046 | ₩8,260 | -2.98% | 13.6만 |
|---|
| 2026.01.15 | ₩9,089 | ₩9,156 | ₩8,367 | ₩8,541 | -6.03% | 12.7만 |
|---|
| 2026.01.14 | ₩8,862 | ₩9,182 | ₩8,420 | ₩8,688 | -1.96% | 17.8만 |
|---|
| 2026.01.13 | ₩9,035 | ₩9,490 | ₩8,715 | ₩9,049 | +0.15% | 18.5만 |
|---|
| 2026.01.12 | ₩9,222 | ₩9,329 | ₩8,581 | ₩8,848 | -4.06% | 16만 |
|---|
| 2026.01.09 | ₩8,848 | ₩9,583 | ₩8,821 | ₩8,888 | +0.45% | 17.6만 |
|---|
| 2026.01.08 | ₩9,222 | ₩9,356 | ₩8,755 | ₩8,862 | -3.91% | 15.3만 |
|---|
| 2026.01.07 | ₩8,608 | ₩9,476 | ₩8,554 | ₩9,222 | +7.14% | 28.5만 |
|---|
| 2026.01.06 | ₩8,982 | ₩9,142 | ₩8,193 | ₩8,340 | -7.14% | 14.7만 |
|---|
| 2026.01.05 | ₩8,541 | ₩8,728 | ₩8,273 | ₩8,514 | -0.31% | 16.1만 |
|---|
| 2026.01.02 | ₩7,431 | ₩7,939 | ₩7,177 | ₩7,792 | +4.86% | 13.9만 |
|---|
| 2025.12.31 | ₩6,937 | ₩7,218 | ₩6,803 | ₩7,137 | +2.89% | 9.9만 |
|---|
| 2025.12.30 | ₩6,843 | ₩6,950 | ₩6,763 | ₩6,817 | -0.39% | 13.3만 |
|---|
| 2025.12.29 | ₩7,552 | ₩7,552 | ₩6,910 | ₩6,964 | -7.79% | 21.2만 |
|---|
| 2025.12.26 | ₩7,832 | ₩7,979 | ₩7,218 | ₩7,498 | -4.27% | 18.3만 |
|---|
| 2025.12.24 | ₩7,685 | ₩7,859 | ₩7,498 | ₩7,806 | +1.57% | 7.8만 |
|---|
| 2025.12.23 | ₩8,019 | ₩8,220 | ₩7,578 | ₩7,672 | -4.33% | 12.2만 |
|---|
| 2025.12.22 | ₩7,886 | ₩8,688 | ₩7,792 | ₩8,060 | +2.20% | 18.2만 |
|---|
| 2025.12.19 | ₩7,485 | ₩7,846 | ₩7,391 | ₩7,659 | +2.32% | 23.5만 |
|---|
| 2025.12.18 | ₩7,819 | ₩8,019 | ₩7,552 | ₩7,578 | -3.08% | 24.3만 |
|---|
| 2025.12.17 | ₩8,153 | ₩8,287 | ₩7,725 | ₩7,752 | -4.92% | 14.1만 |
|---|
| 2025.12.16 | ₩8,153 | ₩8,407 | ₩7,953 | ₩8,019 | -1.64% | 15만 |
|---|
| 2025.12.15 | ₩8,487 | ₩8,621 | ₩7,819 | ₩8,207 | -3.31% | 23.4만 |
|---|
| 2025.12.12 | ₩8,955 | ₩8,955 | ₩8,287 | ₩8,314 | -7.16% | 17.2만 |
|---|
| 2025.12.11 | ₩9,356 | ₩9,356 | ₩8,621 | ₩8,768 | -6.29% | 22만 |
|---|
| 2025.12.10 | ₩9,062 | ₩9,262 | ₩9,022 | ₩9,129 | +0.74% | 8.2만 |
|---|
| 2025.12.09 | ₩8,821 | ₩9,209 | ₩8,821 | ₩8,955 | +1.52% | 10.6만 |
|---|
| 2025.12.08 | ₩9,262 | ₩9,356 | ₩8,835 | ₩8,955 | -3.32% | 7.3만 |
|---|
| 2025.12.05 | ₩9,196 | ₩9,276 | ₩8,848 | ₩8,888 | -3.34% | 10만 |
|---|
| 2025.12.04 | ₩8,688 | ₩9,222 | ₩8,420 | ₩9,196 | +5.85% | 10.6만 |
|---|
| 2025.12.03 | ₩8,955 | ₩9,102 | ₩8,514 | ₩8,688 | -2.99% | 13.6만 |
|---|
| 2025.12.02 | ₩9,142 | ₩9,303 | ₩8,648 | ₩8,715 | -4.68% | 14.2만 |
|---|
| 2025.12.01 | ₩9,490 | ₩9,623 | ₩8,835 | ₩9,075 | -4.37% | 15.3만 |
|---|
| 2025.11.28 | ₩9,222 | ₩9,557 | ₩9,169 | ₩9,516 | +3.19% | 9.4만 |
|---|
| 2025.11.26 | ₩9,490 | ₩9,717 | ₩9,343 | ₩9,369 | -1.27% | 10.7만 |
|---|
| 2025.11.25 | ₩9,356 | ₩9,463 | ₩9,249 | ₩9,450 | +1.00% | 6.9만 |
|---|
| 2025.11.24 | ₩9,356 | ₩9,356 | ₩9,089 | ₩9,222 | -1.43% | 11만 |
|---|
| 2025.11.21 | ₩9,102 | ₩9,369 | ₩9,089 | ₩9,169 | +0.73% | 6.1만 |
|---|
| 2025.11.20 | ₩9,650 | ₩10,024 | ₩8,995 | ₩9,196 | -4.71% | 18.8만 |
|---|
| 2025.11.19 | ₩9,891 | ₩10,064 | ₩9,356 | ₩9,530 | -3.65% | 10.3만 |
|---|
| 2025.11.18 | ₩9,757 | ₩10,399 | ₩9,757 | ₩10,158 | +4.11% | 19.9만 |
|---|
| 2025.11.17 | ₩10,425 | ₩10,425 | ₩9,744 | ₩9,757 | -6.41% | 13.3만 |
|---|
| 2025.11.14 | ₩9,490 | ₩10,532 | ₩9,356 | ₩10,412 | +9.72% | 12.6만 |
|---|
| 2025.11.13 | ₩10,425 | ₩10,425 | ₩9,356 | ₩9,530 | -8.59% | 14만 |
|---|
| 2025.11.12 | ₩10,479 | ₩10,559 | ₩9,757 | ₩10,158 | -3.06% | 9.6만 |
|---|
| 2025.11.11 | ₩10,158 | ₩10,425 | ₩10,064 | ₩10,425 | +2.63% | 9.1만 |
|---|
| 2025.11.10 | ₩10,024 | ₩10,292 | ₩9,637 | ₩10,211 | +1.87% | 11.1만 |
|---|
| 2025.11.07 | ₩9,356 | ₩9,757 | ₩9,009 | ₩9,610 | +2.71% | 11.4만 |
|---|
| 2025.11.06 | ₩9,757 | ₩9,810 | ₩9,262 | ₩9,369 | -3.97% | 7.2만 |
|---|
| 2025.11.05 | ₩9,356 | ₩9,877 | ₩9,356 | ₩9,663 | +3.29% | 8.3만 |
|---|
| 2025.11.04 | ₩9,998 | ₩10,198 | ₩8,955 | ₩9,236 | -7.62% | 19만 |
|---|
| 2025.11.03 | ₩10,492 | ₩10,492 | ₩9,704 | ₩9,998 | -4.71% | 22.7만 |
|---|
| 2025.10.31 | ₩10,559 | ₩10,693 | ₩10,358 | ₩10,412 | -1.39% | 8.7만 |
|---|
| 2025.10.30 | ₩10,759 | ₩10,947 | ₩10,425 | ₩10,479 | -2.61% | 6.9만 |
|---|
| 2025.10.29 | ₩11,227 | ₩11,241 | ₩10,546 | ₩10,666 | -5.00% | 10.6만 |
|---|
| 2025.10.28 | ₩11,361 | ₩11,628 | ₩10,840 | ₩11,227 | -1.18% | 15.6만 |
|---|
| 2025.10.27 | ₩10,358 | ₩11,361 | ₩10,358 | ₩11,160 | +7.74% | 19.9만 |
|---|
| 2025.10.24 | ₩10,425 | ₩10,559 | ₩10,158 | ₩10,265 | -1.54% | 12만 |
|---|
| 2025.10.23 | ₩10,546 | ₩10,800 | ₩10,158 | ₩10,425 | -1.14% | 14.1만 |
|---|
| 2025.10.22 | ₩10,987 | ₩11,027 | ₩10,439 | ₩10,546 | -4.01% | 17.3만 |
|---|
| 2025.10.21 | ₩11,094 | ₩11,241 | ₩10,719 | ₩10,987 | -0.96% | 14.2만 |
|---|
| 2025.10.20 | ₩10,826 | ₩11,495 | ₩10,773 | ₩11,174 | +3.21% | 11.7만 |
|---|
| 2025.10.17 | ₩10,693 | ₩10,933 | ₩10,425 | ₩10,693 | 0.00% | 15.7만 |
|---|
| 2025.10.16 | ₩11,227 | ₩11,361 | ₩10,733 | ₩10,906 | -2.86% | 13.9만 |
|---|
| 2025.10.15 | ₩11,361 | ₩11,628 | ₩10,960 | ₩11,187 | -1.53% | 12.1만 |
|---|
| 2025.10.14 | ₩11,962 | ₩11,962 | ₩11,227 | ₩11,294 | -5.59% | 16.3만 |
|---|
| 2025.10.13 | ₩12,016 | ₩12,163 | ₩11,762 | ₩11,962 | -0.44% | 12.8만 |
|---|
| 2025.10.10 | ₩12,337 | ₩12,430 | ₩11,508 | ₩12,016 | -2.60% | 17.2만 |
|---|