시장 데이터를 불러오는 중
전체 종목
이뮤노반트 과거 주가
Immunovant, Inc. - Common Stock · IMVT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Immunovant, Inc. - Common Stock · IMVT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,582 | ₩41,105 | ₩40,334 | ₩40,877 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,125 | ₩42,259 | ₩39,978 | ₩40,596 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,554 | ₩43,936 | ₩42,366 | ₩42,984 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,956 | ₩44,956 | ₩42,071 | ₩43,077 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,600 | ₩45,600 | ₩44,204 | ₩44,607 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,761 | ₩45,935 | ₩44,553 | ₩45,103 | -1.44% | 102.2만 |
| 2026.10.01 | ₩45,023 | ₩46,418 | ₩44,674 | ₩45,143 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,103 | ₩45,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,318 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,848 | ₩44,976 | ₩43,534 | ₩44,889 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,178 | ₩45,304 | ₩43,802 | ₩44,929 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,613 | ₩45,901 | ₩44,500 | ₩44,674 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,895 | ₩46,344 | ₩44,741 | ₩45,613 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,766 | ₩49,638 | ₩45,076 | ₩46,337 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,148 | ₩51,181 | ₩49,423 | ₩50,027 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,946 | ₩50,295 | ₩49,034 | ₩49,879 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,335 | ₩51,449 | ₩49,369 | ₩49,571 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,758 | ₩50,550 | ₩49,021 | ₩50,510 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,302 | ₩49,933 | ₩48,444 | ₩48,806 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,215 | ₩50,302 | ₩48,551 | ₩49,168 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,973 | ₩51,020 | ₩49,638 | ₩50,523 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,811 | ₩52,227 | ₩49,893 | ₩50,121 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,221 | ₩51,388 | ₩50,342 | ₩51,113 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,468 | ₩53,300 | ₩51,878 | ₩51,985 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,771 | ₩54,414 | ₩51,435 | ₩53,086 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,911 | ₩53,300 | ₩51,959 | ₩52,656 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,965 | ₩52,965 | ₩51,838 | ₩52,482 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,864 | ₩54,944 | ₩51,798 | ₩52,978 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,467 | ₩55,500 | ₩52,589 | ₩53,528 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,950 | ₩55,380 | ₩53,542 | ₩54,762 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩58,049 | ₩58,190 | ₩55,118 | ₩55,272 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,492 | ₩58,955 | ₩57,875 | ₩58,787 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,412 | ₩59,310 | ₩57,211 | ₩58,881 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,747 | ₩59,699 | ₩58,049 | ₩58,358 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩59,029 | ₩59,082 | ₩57,955 | ₩58,116 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,169 | ₩60,533 | ₩59,136 | ₩59,525 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,525 | ₩59,954 | ₩58,251 | ₩59,498 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,726 | ₩60,934 | ₩59,176 | ₩60,317 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,620 | ₩59,538 | ₩57,204 | ₩59,431 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,970 | ₩58,881 | ₩55,621 | ₩58,640 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,560 | ₩56,560 | ₩54,762 | ₩56,104 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,580 | ₩57,580 | ₩55,849 | ₩56,104 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,897 | ₩57,177 | ₩54,608 | ₩57,150 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,206 | ₩54,910 | ₩52,301 | ₩54,910 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,595 | ₩53,662 | ₩52,495 | ₩53,515 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,475 | ₩54,105 | ₩52,254 | ₩53,595 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,952 | ₩53,461 | ₩50,952 | ₩53,314 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,300 | ₩53,629 | ₩51,945 | ₩52,696 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,495 | ₩53,340 | ₩52,053 | ₩52,804 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,355 | ₩52,146 | ₩49,343 | ₩51,663 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,737 | ₩52,750 | ₩50,979 | ₩51,811 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,798 | ₩53,394 | ₩51,610 | ₩52,965 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,294 | ₩52,871 | ₩50,644 | ₩51,798 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,783 | ₩54,038 | ₩51,757 | ₩52,187 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,622 | ₩54,695 | ₩53,287 | ₩53,783 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,394 | ₩53,488 | ₩51,918 | ₩52,871 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,502 | ₩53,126 | ₩50,979 | ₩52,817 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,495 | ₩52,898 | ₩52,012 | ₩52,388 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,340 | ₩53,995 | ₩52,764 | ₩53,032 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩54,065 | ₩55,286 | ₩53,354 | ₩53,555 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,207 | ₩54,293 | ₩50,993 | ₩54,011 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,992 | ₩53,488 | ₩51,617 | ₩52,267 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,623 | ₩53,542 | ₩50,859 | ₩53,501 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩52,079 | ₩52,325 | ₩51,182 | ₩52,012 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,643 | ₩52,770 | ₩50,349 | ₩51,918 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,138 | ₩55,138 | ₩52,857 | ₩53,273 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,145 | ₩55,313 | ₩54,145 | ₩55,125 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩53,045 | ₩54,172 | ₩52,160 | ₩54,078 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,173 | ₩54,695 | ₩51,637 | ₩53,783 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,583 | ₩52,629 | ₩51,328 | ₩51,784 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,623 | ₩52,120 | ₩50,644 | ₩52,039 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,717 | ₩52,146 | ₩50,630 | ₩51,167 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,798 | ₩52,489 | ₩51,100 | ₩51,690 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,368 | ₩52,079 | ₩50,838 | ₩51,663 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,993 | ₩52,696 | ₩50,322 | ₩52,120 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,348 | ₩52,696 | ₩50,952 | ₩51,301 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,604 | ₩51,838 | ₩50,409 | ₩51,274 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,121 | ₩52,180 | ₩50,121 | ₩50,469 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,873 | ₩51,969 | ₩48,222 | ₩51,113 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,156 | ₩48,012 | ₩46,150 | ₩47,411 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,304 | ₩47,531 | ₩45,197 | ₩46,566 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,553 | ₩45,143 | ₩44,084 | ₩45,090 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,640 | ₩45,895 | ₩44,446 | ₩44,862 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,151 | ₩45,559 | ₩43,762 | ₩45,103 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,964 | ₩44,432 | ₩41,548 | ₩44,110 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩42,085 | ₩43,467 | ₩41,575 | ₩41,830 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,152 | ₩42,474 | ₩40,569 | ₩42,407 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,487 | ₩42,514 | ₩41,038 | ₩41,320 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,574 | ₩44,110 | ₩41,293 | ₩41,736 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,998 | ₩44,117 | ₩41,655 | ₩43,829 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,347 | ₩42,018 | ₩40,690 | ₩41,790 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,842 | ₩43,869 | ₩40,837 | ₩41,481 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,271 | ₩44,701 | ₩43,373 | ₩44,084 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,875 | ₩45,264 | ₩43,762 | ₩44,674 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,271 | ₩45,425 | ₩42,997 | ₩44,942 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,533 | ₩46,458 | ₩44,459 | ₩44,822 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,888 | ₩47,572 | ₩44,996 | ₩45,385 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,841 | ₩46,888 | ₩45,063 | ₩45,814 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,786 | ₩47,974 | ₩43,976 | ₩45,787 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,837 | ₩48,679 | ₩40,381 | ₩47,706 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,404 | ₩35,451 | ₩34,545 | ₩35,270 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,920 | ₩37,054 | ₩34,961 | ₩35,592 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,355 | ₩38,355 | ₩36,665 | ₩36,879 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,375 | ₩39,623 | ₩37,993 | ₩38,852 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,234 | ₩39,375 | ₩37,953 | ₩39,241 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,200 | ₩39,308 | ₩37,463 | ₩38,436 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,825 | ₩40,461 | ₩38,416 | ₩38,986 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,651 | ₩40,043 | ₩36,437 | ₩38,825 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,543 | ₩38,637 | ₩35,900 | ₩36,517 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,591 | ₩38,691 | ₩37,295 | ₩38,463 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,926 | ₩38,355 | ₩36,410 | ₩37,349 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,101 | ₩37,409 | ₩36,101 | ₩37,362 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,531 | ₩37,014 | ₩35,578 | ₩36,383 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,236 | ₩37,081 | ₩36,054 | ₩36,417 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,592 | ₩37,040 | ₩35,055 | ₩36,155 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,395 | ₩39,113 | ₩34,881 | ₩36,209 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,315 | ₩39,254 | ₩38,194 | ₩38,395 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,852 | ₩39,147 | ₩37,953 | ₩38,342 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,563 | ₩40,368 | ₩38,275 | ₩38,784 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,302 | ₩39,643 | ₩37,966 | ₩39,563 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,181 | ₩38,489 | ₩37,322 | ₩37,939 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,174 | ₩39,388 | ₩38,154 | ₩38,275 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,295 | ₩39,549 | ₩36,893 | ₩39,308 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,718 | ₩37,389 | ₩35,887 | ₩36,692 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩36,068 | ₩37,067 | ₩35,538 | ₩36,799 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,740 | ₩36,168 | ₩33,593 | ₩35,618 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,774 | ₩34,270 | ₩32,680 | ₩33,700 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,518 | ₩34,518 | ₩32,841 | ₩32,868 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩33,002 | ₩34,626 | ₩32,841 | ₩34,411 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩34,062 | ₩34,371 | ₩32,915 | ₩33,177 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,244 | ₩33,271 | ₩32,104 | ₩33,016 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,640 | ₩33,492 | ₩32,385 | ₩33,391 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,875 | ₩34,035 | ₩31,178 | ₩32,868 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,713 | ₩34,699 | ₩33,539 | ₩33,673 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,372 | ₩33,680 | ₩32,090 | ₩33,324 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,090 | ₩32,908 | ₩31,366 | ₩31,594 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,888 | ₩34,290 | ₩32,130 | ₩32,171 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,667 | ₩34,666 | ₩32,600 | ₩34,022 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,573 | ₩33,767 | ₩32,546 | ₩33,217 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩32,063 | ₩32,734 | ₩31,232 | ₩31,983 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,151 | ₩33,090 | ₩30,936 | ₩32,707 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,621 | ₩32,251 | ₩30,574 | ₩30,829 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,325 | ₩31,996 | ₩30,856 | ₩31,728 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,499 | ₩34,096 | ₩31,553 | ₩31,661 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,324 | ₩33,921 | ₩33,137 | ₩33,673 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,069 | ₩33,995 | ₩32,868 | ₩33,539 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,955 | ₩34,572 | ₩32,493 | ₩32,747 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,794 | ₩33,794 | ₩33,002 | ₩33,526 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,384 | ₩34,827 | ₩34,009 | ₩34,290 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,364 | ₩35,873 | ₩33,874 | ₩34,505 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,457 | ₩36,007 | ₩33,593 | ₩35,431 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,961 | ₩35,779 | ₩34,317 | ₩35,766 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,309 | ₩36,484 | ₩35,162 | ₩35,846 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,195 | ₩36,933 | ₩35,685 | ₩36,329 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩36,021 | ₩36,692 | ₩35,283 | ₩35,833 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,376 | ₩37,926 | ₩36,376 | ₩37,228 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,410 | ₩37,248 | ₩35,712 | ₩37,201 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,517 | ₩37,342 | ₩35,699 | ₩36,772 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,805 | ₩39,241 | ₩35,679 | ₩36,531 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,745 | ₩37,349 | ₩36,135 | ₩36,745 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,846 | ₩37,108 | ₩35,766 | ₩36,490 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,109 | ₩35,920 | ₩34,559 | ₩35,685 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,618 | ₩35,779 | ₩35,001 | ₩35,364 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,176 | ₩36,329 | ₩35,068 | ₩35,753 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,760 | ₩35,726 | ₩34,505 | ₩35,256 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,210 | ₩35,095 | ₩34,210 | ₩34,545 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,894 | ₩35,431 | ₩33,660 | ₩34,398 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,927 | ₩36,155 | ₩34,371 | ₩34,800 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,893 | ₩37,000 | ₩35,498 | ₩35,793 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,148 | ₩37,460 | ₩35,216 | ₩36,879 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩36,061 | ₩36,685 | ₩33,338 | ₩36,289 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,324 | ₩34,787 | ₩32,063 | ₩32,278 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,599 | ₩34,820 | ₩32,707 | ₩33,740 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,974 | ₩35,974 | ₩34,223 | ₩34,612 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,746 | ₩35,451 | ₩34,599 | ₩34,988 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,149 | ₩35,444 | ₩34,102 | ₩34,881 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,773 | ₩35,578 | ₩34,559 | ₩35,484 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,954 | ₩36,034 | ₩34,840 | ₩34,961 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,712 | ₩36,370 | ₩35,310 | ₩35,994 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,639 | ₩36,812 | ₩34,277 | ₩35,685 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,961 | ₩35,685 | ₩33,941 | ₩34,894 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,867 | ₩35,625 | ₩34,679 | ₩35,122 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,921 | ₩35,806 | ₩34,847 | ₩34,907 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,505 | ₩35,511 | ₩34,115 | ₩35,068 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,371 | ₩35,685 | ₩34,360 | ₩35,243 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,665 | ₩36,678 | ₩34,310 | ₩34,881 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,988 | ₩36,718 | ₩34,478 | ₩36,692 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,559 | ₩35,431 | ₩33,780 | ₩35,122 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,934 | ₩35,176 | ₩34,035 | ₩34,626 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,779 | ₩37,295 | ₩34,881 | ₩34,921 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,310 | ₩35,712 | ₩34,585 | ₩35,296 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,948 | ₩36,725 | ₩34,746 | ₩35,860 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,652 | ₩35,397 | ₩33,512 | ₩34,746 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,585 | ₩34,746 | ₩33,137 | ₩33,499 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,317 | ₩35,712 | ₩34,183 | ₩34,760 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,968 | ₩34,492 | ₩33,606 | ₩34,102 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,143 | ₩34,351 | ₩33,472 | ₩34,009 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,934 | ₩35,283 | ₩34,089 | ₩34,357 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,860 | ₩35,887 | ₩34,639 | ₩35,095 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,088 | ₩36,437 | ₩35,645 | ₩36,061 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,772 | ₩36,879 | ₩35,343 | ₩35,900 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,712 | ₩37,081 | ₩35,712 | ₩36,947 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,471 | ₩36,682 | ₩35,370 | ₩35,793 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,236 | ₩36,940 | ₩34,659 | ₩35,122 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,820 | ₩37,148 | ₩35,551 | ₩36,195 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,988 | ₩36,101 | ₩34,465 | ₩35,699 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,860 | ₩36,611 | ₩34,297 | ₩34,881 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,405 | ₩35,551 | ₩32,821 | ₩35,444 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,473 | ₩36,303 | ₩30,561 | ₩33,284 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,400 | ₩31,728 | ₩29,957 | ₩31,607 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,299 | ₩31,540 | ₩30,453 | ₩30,534 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,164 | ₩31,513 | ₩30,802 | ₩31,084 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,708 | ₩31,017 | ₩30,292 | ₩30,641 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,252 | ₩31,265 | ₩29,903 | ₩30,735 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,809 | ₩30,936 | ₩29,648 | ₩30,467 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,722 | ₩30,930 | ₩29,420 | ₩29,541 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,345 | ₩32,385 | ₩30,494 | ₩30,520 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,197 | ₩32,761 | ₩31,929 | ₩32,399 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,197 | ₩32,211 | ₩31,379 | ₩31,795 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,285 | ₩32,291 | ₩30,856 | ₩32,130 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,225 | ₩31,460 | ₩30,091 | ₩31,285 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,783 | ₩30,651 | ₩29,327 | ₩30,306 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,688 | ₩32,278 | ₩30,514 | ₩30,574 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,782 | ₩32,063 | ₩30,842 | ₩31,071 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,600 | ₩32,600 | ₩31,379 | ₩31,782 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,983 | ₩33,177 | ₩31,527 | ₩32,600 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩30,051 | ₩33,311 | ₩30,011 | ₩31,849 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,178 | ₩32,171 | ₩30,071 | ₩30,614 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,708 | ₩32,332 | ₩30,319 | ₩31,446 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,352 | ₩31,701 | ₩30,413 | ₩30,708 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,534 | ₩31,929 | ₩28,750 | ₩31,352 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,500 | ₩31,741 | ₩30,252 | ₩31,325 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,607 | ₩32,560 | ₩31,393 | ₩31,755 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,090 | ₩32,593 | ₩31,339 | ₩31,661 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,486 | ₩32,922 | ₩31,272 | ₩32,452 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,734 | ₩33,767 | ₩31,808 | ₩31,902 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,378 | ₩33,982 | ₩32,855 | ₩33,110 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,514 | ₩35,109 | ₩29,286 | ₩33,298 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,514 | ₩29,702 | ₩28,629 | ₩29,045 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,522 | ₩29,514 | ₩28,240 | ₩29,487 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,771 | ₩29,273 | ₩25,771 | ₩28,750 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,262 | ₩25,503 | ₩25,141 | ₩25,409 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,436 | ₩25,624 | ₩24,832 | ₩25,141 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,476 | ₩26,053 | ₩25,154 | ₩25,355 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,892 | ₩26,292 | ₩25,382 | ₩25,798 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,799 | ₩25,973 | ₩23,719 | ₩25,785 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,263 | ₩23,598 | ₩22,840 | ₩23,491 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,242 | ₩24,658 | ₩22,954 | ₩23,357 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,585 | ₩24,235 | ₩23,357 | ₩24,054 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,672 | ₩23,987 | ₩22,498 | ₩23,464 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,860 | ₩23,719 | ₩22,558 | ₩23,276 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,638 | ₩23,638 | ₩22,263 | ₩22,847 | -3.35% | 206.4만 |
|---|