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 | ₩40,562 | ₩41,085 | ₩40,314 | ₩40,857 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,104 | ₩42,238 | ₩39,959 | ₩40,576 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,533 | ₩43,914 | ₩42,346 | ₩42,962 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,934 | ₩44,934 | ₩42,051 | ₩43,056 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,577 | ₩45,577 | ₩44,183 | ₩44,585 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,738 | ₩45,912 | ₩44,531 | ₩45,081 | -1.44% | 102.2만 |
| 2026.10.01 | ₩45,001 | ₩46,395 | ₩44,652 | ₩45,121 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,081 | ₩45,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,296 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,826 | ₩44,954 | ₩43,512 | ₩44,867 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,156 | ₩45,282 | ₩43,780 | ₩44,907 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,591 | ₩45,879 | ₩44,478 | ₩44,652 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,872 | ₩46,321 | ₩44,719 | ₩45,591 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,742 | ₩49,613 | ₩45,054 | ₩46,315 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,123 | ₩51,155 | ₩49,399 | ₩50,002 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,922 | ₩50,270 | ₩49,010 | ₩49,855 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,311 | ₩51,424 | ₩49,345 | ₩49,546 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,734 | ₩50,525 | ₩48,996 | ₩50,485 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,278 | ₩49,908 | ₩48,420 | ₩48,782 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,190 | ₩50,277 | ₩48,527 | ₩49,144 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,949 | ₩50,994 | ₩49,613 | ₩50,498 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,786 | ₩52,201 | ₩49,868 | ₩50,096 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,196 | ₩51,363 | ₩50,317 | ₩51,088 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,443 | ₩53,274 | ₩51,853 | ₩51,960 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,745 | ₩54,387 | ₩51,410 | ₩53,059 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,885 | ₩53,274 | ₩51,933 | ₩52,630 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,939 | ₩52,939 | ₩51,812 | ₩52,456 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,837 | ₩54,917 | ₩51,772 | ₩52,952 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,441 | ₩55,473 | ₩52,563 | ₩53,502 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,923 | ₩55,352 | ₩53,515 | ₩54,736 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩58,021 | ₩58,162 | ₩55,091 | ₩55,245 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,463 | ₩58,926 | ₩57,846 | ₩58,758 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,383 | ₩59,281 | ₩57,183 | ₩58,852 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,718 | ₩59,670 | ₩58,021 | ₩58,329 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩59,000 | ₩59,053 | ₩57,927 | ₩58,088 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,139 | ₩60,503 | ₩59,107 | ₩59,496 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,496 | ₩59,925 | ₩58,222 | ₩59,469 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,696 | ₩60,904 | ₩59,147 | ₩60,287 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,592 | ₩59,509 | ₩57,176 | ₩59,402 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,942 | ₩58,852 | ₩55,594 | ₩58,611 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,532 | ₩56,532 | ₩54,736 | ₩56,076 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,551 | ₩57,551 | ₩55,822 | ₩56,076 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,870 | ₩57,149 | ₩54,581 | ₩57,122 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,180 | ₩54,883 | ₩52,275 | ₩54,883 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,569 | ₩53,636 | ₩52,469 | ₩53,489 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,448 | ₩54,078 | ₩52,228 | ₩53,569 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,927 | ₩53,435 | ₩50,927 | ₩53,287 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,274 | ₩53,602 | ₩51,920 | ₩52,671 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,469 | ₩53,314 | ₩52,027 | ₩52,778 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,330 | ₩52,121 | ₩49,318 | ₩51,638 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,711 | ₩52,724 | ₩50,954 | ₩51,786 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,772 | ₩53,368 | ₩51,584 | ₩52,939 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,268 | ₩52,845 | ₩50,619 | ₩51,772 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,757 | ₩54,011 | ₩51,732 | ₩52,161 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,596 | ₩54,668 | ₩53,261 | ₩53,757 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,368 | ₩53,462 | ₩51,893 | ₩52,845 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,477 | ₩53,100 | ₩50,954 | ₩52,791 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,469 | ₩52,872 | ₩51,987 | ₩52,362 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,314 | ₩53,969 | ₩52,738 | ₩53,006 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩54,038 | ₩55,258 | ₩53,328 | ₩53,529 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,182 | ₩54,266 | ₩50,968 | ₩53,985 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,966 | ₩53,462 | ₩51,591 | ₩52,241 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,598 | ₩53,515 | ₩50,834 | ₩53,475 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩52,054 | ₩52,299 | ₩51,157 | ₩51,987 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,617 | ₩52,744 | ₩50,324 | ₩51,893 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,111 | ₩55,111 | ₩52,831 | ₩53,247 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,119 | ₩55,285 | ₩54,119 | ₩55,098 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩53,019 | ₩54,146 | ₩52,134 | ₩54,052 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,148 | ₩54,668 | ₩51,611 | ₩53,757 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,558 | ₩52,604 | ₩51,303 | ₩51,759 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,598 | ₩52,094 | ₩50,619 | ₩52,014 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,692 | ₩52,121 | ₩50,606 | ₩51,142 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,772 | ₩52,463 | ₩51,075 | ₩51,665 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,343 | ₩52,054 | ₩50,813 | ₩51,638 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,968 | ₩52,671 | ₩50,297 | ₩52,094 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,323 | ₩52,671 | ₩50,927 | ₩51,276 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,579 | ₩51,812 | ₩50,384 | ₩51,249 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,096 | ₩52,154 | ₩50,096 | ₩50,445 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,849 | ₩51,944 | ₩48,199 | ₩51,088 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,133 | ₩47,988 | ₩46,127 | ₩47,387 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,282 | ₩47,508 | ₩45,175 | ₩46,543 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,531 | ₩45,121 | ₩44,062 | ₩45,068 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,617 | ₩45,872 | ₩44,424 | ₩44,840 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,129 | ₩45,537 | ₩43,740 | ₩45,081 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,943 | ₩44,411 | ₩41,528 | ₩44,089 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩42,064 | ₩43,445 | ₩41,554 | ₩41,809 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,131 | ₩42,453 | ₩40,549 | ₩42,386 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,466 | ₩42,493 | ₩41,018 | ₩41,300 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,552 | ₩44,089 | ₩41,273 | ₩41,715 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,977 | ₩44,095 | ₩41,635 | ₩43,807 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,327 | ₩41,997 | ₩40,669 | ₩41,769 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,821 | ₩43,847 | ₩40,817 | ₩41,461 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,250 | ₩44,679 | ₩43,351 | ₩44,062 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,853 | ₩45,242 | ₩43,740 | ₩44,652 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,250 | ₩45,403 | ₩42,976 | ₩44,920 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,510 | ₩46,435 | ₩44,437 | ₩44,799 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,864 | ₩47,548 | ₩44,974 | ₩45,363 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,819 | ₩46,864 | ₩45,041 | ₩45,792 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,763 | ₩47,951 | ₩43,955 | ₩45,765 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,817 | ₩48,655 | ₩40,361 | ₩47,682 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,386 | ₩35,433 | ₩34,528 | ₩35,252 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,902 | ₩37,036 | ₩34,944 | ₩35,574 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,336 | ₩38,336 | ₩36,647 | ₩36,861 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,355 | ₩39,603 | ₩37,974 | ₩38,832 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,216 | ₩39,355 | ₩37,934 | ₩39,221 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,181 | ₩39,288 | ₩37,445 | ₩38,417 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,806 | ₩40,442 | ₩38,397 | ₩38,967 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,633 | ₩40,023 | ₩36,419 | ₩38,806 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,524 | ₩38,618 | ₩35,882 | ₩36,499 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,572 | ₩38,672 | ₩37,277 | ₩38,444 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,907 | ₩38,336 | ₩36,392 | ₩37,331 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,084 | ₩37,391 | ₩36,084 | ₩37,344 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,513 | ₩36,995 | ₩35,561 | ₩36,365 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,218 | ₩37,062 | ₩36,037 | ₩36,399 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,574 | ₩37,022 | ₩35,038 | ₩36,137 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,377 | ₩39,094 | ₩34,863 | ₩36,191 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,296 | ₩39,235 | ₩38,175 | ₩38,377 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,832 | ₩39,127 | ₩37,934 | ₩38,323 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,543 | ₩40,348 | ₩38,256 | ₩38,765 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,283 | ₩39,624 | ₩37,947 | ₩39,543 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,162 | ₩38,470 | ₩37,304 | ₩37,921 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,154 | ₩39,369 | ₩38,135 | ₩38,256 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,277 | ₩39,530 | ₩36,875 | ₩39,288 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,700 | ₩37,371 | ₩35,869 | ₩36,674 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩36,050 | ₩37,049 | ₩35,520 | ₩36,781 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,724 | ₩36,151 | ₩33,576 | ₩35,601 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,758 | ₩34,253 | ₩32,664 | ₩33,683 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,501 | ₩34,501 | ₩32,825 | ₩32,852 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,986 | ₩34,609 | ₩32,825 | ₩34,394 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩34,045 | ₩34,354 | ₩32,899 | ₩33,160 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,228 | ₩33,254 | ₩32,088 | ₩33,000 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,624 | ₩33,476 | ₩32,369 | ₩33,375 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,860 | ₩34,019 | ₩31,163 | ₩32,852 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,697 | ₩34,682 | ₩33,523 | ₩33,657 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,356 | ₩33,663 | ₩32,074 | ₩33,308 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,074 | ₩32,892 | ₩31,350 | ₩31,578 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,871 | ₩34,273 | ₩32,115 | ₩32,155 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,651 | ₩34,649 | ₩32,584 | ₩34,005 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,557 | ₩33,750 | ₩32,530 | ₩33,201 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩32,048 | ₩32,718 | ₩31,216 | ₩31,967 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,136 | ₩33,073 | ₩30,921 | ₩32,691 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,605 | ₩32,235 | ₩30,559 | ₩30,814 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,310 | ₩31,980 | ₩30,841 | ₩31,712 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,482 | ₩34,079 | ₩31,538 | ₩31,645 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,308 | ₩33,905 | ₩33,120 | ₩33,657 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,053 | ₩33,978 | ₩32,852 | ₩33,523 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,938 | ₩34,555 | ₩32,477 | ₩32,731 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,777 | ₩33,777 | ₩32,986 | ₩33,509 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,367 | ₩34,810 | ₩33,992 | ₩34,273 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,346 | ₩35,856 | ₩33,858 | ₩34,488 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,440 | ₩35,990 | ₩33,576 | ₩35,413 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,944 | ₩35,762 | ₩34,300 | ₩35,748 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,291 | ₩36,466 | ₩35,145 | ₩35,829 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,177 | ₩36,915 | ₩35,668 | ₩36,312 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩36,003 | ₩36,674 | ₩35,266 | ₩35,815 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,359 | ₩37,907 | ₩36,359 | ₩37,210 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,392 | ₩37,230 | ₩35,695 | ₩37,183 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,499 | ₩37,324 | ₩35,681 | ₩36,754 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,787 | ₩39,221 | ₩35,661 | ₩36,513 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,727 | ₩37,331 | ₩36,117 | ₩36,727 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,829 | ₩37,089 | ₩35,748 | ₩36,472 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,091 | ₩35,903 | ₩34,542 | ₩35,668 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,601 | ₩35,762 | ₩34,984 | ₩35,346 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,158 | ₩36,312 | ₩35,051 | ₩35,735 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,743 | ₩35,708 | ₩34,488 | ₩35,239 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,193 | ₩35,078 | ₩34,193 | ₩34,528 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,877 | ₩35,413 | ₩33,643 | ₩34,381 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,909 | ₩36,137 | ₩34,354 | ₩34,783 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,875 | ₩36,982 | ₩35,480 | ₩35,775 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,130 | ₩37,442 | ₩35,199 | ₩36,861 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩36,043 | ₩36,667 | ₩33,321 | ₩36,271 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,308 | ₩34,770 | ₩32,048 | ₩32,262 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,582 | ₩34,803 | ₩32,691 | ₩33,724 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,957 | ₩35,956 | ₩34,206 | ₩34,595 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,729 | ₩35,433 | ₩34,582 | ₩34,971 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,132 | ₩35,427 | ₩34,086 | ₩34,863 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,756 | ₩35,561 | ₩34,542 | ₩35,467 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,936 | ₩36,017 | ₩34,823 | ₩34,944 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,695 | ₩36,352 | ₩35,292 | ₩35,976 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,622 | ₩36,794 | ₩34,260 | ₩35,668 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,944 | ₩35,668 | ₩33,925 | ₩34,877 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,850 | ₩35,608 | ₩34,662 | ₩35,105 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,904 | ₩35,789 | ₩34,830 | ₩34,890 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,488 | ₩35,494 | ₩34,098 | ₩35,051 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,354 | ₩35,668 | ₩34,343 | ₩35,225 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,647 | ₩36,660 | ₩34,294 | ₩34,863 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,971 | ₩36,700 | ₩34,461 | ₩36,674 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,542 | ₩35,413 | ₩33,764 | ₩35,105 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,917 | ₩35,158 | ₩34,019 | ₩34,609 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,762 | ₩37,277 | ₩34,863 | ₩34,904 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,292 | ₩35,695 | ₩34,568 | ₩35,279 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,930 | ₩36,707 | ₩34,729 | ₩35,842 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,635 | ₩35,380 | ₩33,496 | ₩34,729 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,568 | ₩34,729 | ₩33,120 | ₩33,482 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,300 | ₩35,695 | ₩34,166 | ₩34,743 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,952 | ₩34,475 | ₩33,590 | ₩34,086 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,126 | ₩34,334 | ₩33,455 | ₩33,992 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,917 | ₩35,266 | ₩34,072 | ₩34,340 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,842 | ₩35,869 | ₩34,622 | ₩35,078 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,070 | ₩36,419 | ₩35,628 | ₩36,043 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,754 | ₩36,861 | ₩35,326 | ₩35,882 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,695 | ₩37,062 | ₩35,695 | ₩36,928 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,453 | ₩36,664 | ₩35,353 | ₩35,775 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,218 | ₩36,922 | ₩34,642 | ₩35,105 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,802 | ₩37,130 | ₩35,534 | ₩36,177 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,971 | ₩36,084 | ₩34,448 | ₩35,681 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,842 | ₩36,593 | ₩34,280 | ₩34,863 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,388 | ₩35,534 | ₩32,805 | ₩35,427 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,458 | ₩36,285 | ₩30,546 | ₩33,268 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,385 | ₩31,712 | ₩29,942 | ₩31,592 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,283 | ₩31,525 | ₩30,438 | ₩30,519 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,149 | ₩31,498 | ₩30,787 | ₩31,069 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,693 | ₩31,002 | ₩30,278 | ₩30,626 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,237 | ₩31,250 | ₩29,889 | ₩30,720 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,795 | ₩30,921 | ₩29,634 | ₩30,452 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,707 | ₩30,914 | ₩29,406 | ₩29,527 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,329 | ₩32,369 | ₩30,479 | ₩30,505 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,182 | ₩32,745 | ₩31,913 | ₩32,383 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,182 | ₩32,195 | ₩31,364 | ₩31,779 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,270 | ₩32,275 | ₩30,841 | ₩32,115 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,210 | ₩31,444 | ₩30,076 | ₩31,270 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,768 | ₩30,636 | ₩29,312 | ₩30,291 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,672 | ₩32,262 | ₩30,499 | ₩30,559 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,766 | ₩32,048 | ₩30,827 | ₩31,055 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,584 | ₩32,584 | ₩31,364 | ₩31,766 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,967 | ₩33,160 | ₩31,511 | ₩32,584 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩30,036 | ₩33,295 | ₩29,996 | ₩31,833 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,163 | ₩32,155 | ₩30,056 | ₩30,599 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,693 | ₩32,316 | ₩30,304 | ₩31,431 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,337 | ₩31,685 | ₩30,398 | ₩30,693 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,519 | ₩31,913 | ₩28,735 | ₩31,337 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,484 | ₩31,726 | ₩30,237 | ₩31,310 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,592 | ₩32,544 | ₩31,377 | ₩31,739 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,074 | ₩32,577 | ₩31,323 | ₩31,645 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,471 | ₩32,906 | ₩31,256 | ₩32,436 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,718 | ₩33,750 | ₩31,793 | ₩31,887 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,362 | ₩33,965 | ₩32,839 | ₩33,093 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,500 | ₩35,091 | ₩29,272 | ₩33,281 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,500 | ₩29,688 | ₩28,615 | ₩29,030 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,508 | ₩29,500 | ₩28,226 | ₩29,473 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,759 | ₩29,258 | ₩25,759 | ₩28,735 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,249 | ₩25,491 | ₩25,128 | ₩25,397 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,423 | ₩25,611 | ₩24,820 | ₩25,128 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,464 | ₩26,040 | ₩25,142 | ₩25,343 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,879 | ₩26,279 | ₩25,370 | ₩25,786 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,788 | ₩25,960 | ₩23,707 | ₩25,772 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,251 | ₩23,586 | ₩22,829 | ₩23,479 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,230 | ₩24,646 | ₩22,943 | ₩23,345 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,573 | ₩24,223 | ₩23,345 | ₩24,042 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,661 | ₩23,975 | ₩22,487 | ₩23,452 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,849 | ₩23,707 | ₩22,547 | ₩23,265 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,627 | ₩23,627 | ₩22,252 | ₩22,836 | -3.35% | 206.4만 |
|---|