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 | ₩40,489 | ₩41,011 | ₩40,241 | ₩40,783 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,028 | ₩42,162 | ₩39,887 | ₩40,502 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,457 | ₩43,835 | ₩42,269 | ₩42,885 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,852 | ₩44,852 | ₩41,975 | ₩42,979 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,495 | ₩45,495 | ₩44,103 | ₩44,504 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,656 | ₩45,830 | ₩44,451 | ₩45,000 | -1.44% | 102.2만 |
| 2026.10.01 | ₩44,919 | ₩46,311 | ₩44,571 | ₩45,040 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,000 | ₩45,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,214 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,745 | ₩44,873 | ₩43,434 | ₩44,786 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,076 | ₩45,200 | ₩43,701 | ₩44,826 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,508 | ₩45,796 | ₩44,397 | ₩44,571 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,789 | ₩46,238 | ₩44,638 | ₩45,508 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,654 | ₩49,524 | ₩44,973 | ₩46,231 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,032 | ₩51,063 | ₩49,310 | ₩49,912 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,832 | ₩50,180 | ₩48,921 | ₩49,765 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,220 | ₩51,331 | ₩49,256 | ₩49,457 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,644 | ₩50,434 | ₩48,908 | ₩50,394 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,189 | ₩49,818 | ₩48,333 | ₩48,694 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,099 | ₩50,186 | ₩48,440 | ₩49,055 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,858 | ₩50,902 | ₩49,524 | ₩50,407 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,692 | ₩52,107 | ₩49,778 | ₩50,006 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,103 | ₩51,270 | ₩50,226 | ₩50,996 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,348 | ₩53,178 | ₩51,759 | ₩51,866 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,652 | ₩54,289 | ₩51,317 | ₩52,964 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,790 | ₩53,178 | ₩51,839 | ₩52,535 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,843 | ₩52,843 | ₩51,719 | ₩52,361 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,740 | ₩54,817 | ₩51,679 | ₩52,857 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,342 | ₩55,373 | ₩52,468 | ₩53,405 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,824 | ₩55,252 | ₩53,419 | ₩54,637 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩57,916 | ₩58,057 | ₩54,991 | ₩55,145 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,358 | ₩58,820 | ₩57,742 | ₩58,652 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,277 | ₩59,174 | ₩57,079 | ₩58,746 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,612 | ₩59,562 | ₩57,916 | ₩58,224 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩58,893 | ₩58,947 | ₩57,822 | ₩57,983 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,031 | ₩60,394 | ₩59,000 | ₩59,388 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,388 | ₩59,817 | ₩58,117 | ₩59,362 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,586 | ₩60,794 | ₩59,040 | ₩60,178 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,488 | ₩59,402 | ₩57,073 | ₩59,295 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,841 | ₩58,746 | ₩55,493 | ₩58,505 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,430 | ₩56,430 | ₩54,637 | ₩55,975 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,448 | ₩57,448 | ₩55,721 | ₩55,975 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,771 | ₩57,046 | ₩54,483 | ₩57,019 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,084 | ₩54,784 | ₩52,181 | ₩54,784 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,472 | ₩53,539 | ₩52,375 | ₩53,392 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,352 | ₩53,981 | ₩52,134 | ₩53,472 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,835 | ₩53,338 | ₩50,835 | ₩53,191 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,178 | ₩53,506 | ₩51,826 | ₩52,575 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,375 | ₩53,218 | ₩51,933 | ₩52,683 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,237 | ₩52,027 | ₩49,229 | ₩51,545 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,616 | ₩52,629 | ₩50,862 | ₩51,692 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,679 | ₩53,272 | ₩51,491 | ₩52,843 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,174 | ₩52,749 | ₩50,528 | ₩51,679 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,660 | ₩53,914 | ₩51,639 | ₩52,067 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,499 | ₩54,570 | ₩53,164 | ₩53,660 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,272 | ₩53,365 | ₩51,799 | ₩52,749 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,384 | ₩53,004 | ₩50,862 | ₩52,696 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,375 | ₩52,776 | ₩51,893 | ₩52,268 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,218 | ₩53,871 | ₩52,642 | ₩52,910 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩53,941 | ₩55,159 | ₩53,231 | ₩53,432 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,090 | ₩54,168 | ₩50,876 | ₩53,887 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,870 | ₩53,365 | ₩51,498 | ₩52,147 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,505 | ₩53,419 | ₩50,742 | ₩53,379 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩51,960 | ₩52,205 | ₩51,064 | ₩51,893 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,522 | ₩52,649 | ₩50,233 | ₩51,799 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,012 | ₩55,012 | ₩52,736 | ₩53,151 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,021 | ₩55,186 | ₩54,021 | ₩54,998 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩52,924 | ₩54,048 | ₩52,040 | ₩53,954 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,053 | ₩54,570 | ₩51,518 | ₩53,660 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,465 | ₩52,509 | ₩51,210 | ₩51,665 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,505 | ₩52,000 | ₩50,528 | ₩51,920 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,598 | ₩52,027 | ₩50,514 | ₩51,050 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,679 | ₩52,368 | ₩50,983 | ₩51,572 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,250 | ₩51,960 | ₩50,722 | ₩51,545 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,876 | ₩52,575 | ₩50,206 | ₩52,000 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,230 | ₩52,575 | ₩50,835 | ₩51,183 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,487 | ₩51,719 | ₩50,293 | ₩51,157 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,006 | ₩52,060 | ₩50,006 | ₩50,354 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,761 | ₩51,850 | ₩48,112 | ₩50,996 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,048 | ₩47,902 | ₩46,044 | ₩47,302 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,200 | ₩47,422 | ₩45,093 | ₩46,459 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,451 | ₩45,040 | ₩43,982 | ₩44,986 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,535 | ₩45,789 | ₩44,344 | ₩44,759 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,049 | ₩45,455 | ₩43,661 | ₩45,000 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,868 | ₩44,330 | ₩41,453 | ₩44,009 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩41,988 | ₩43,367 | ₩41,479 | ₩41,734 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,055 | ₩42,376 | ₩40,476 | ₩42,309 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,390 | ₩42,416 | ₩40,944 | ₩41,225 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,474 | ₩44,009 | ₩41,198 | ₩41,640 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,901 | ₩44,016 | ₩41,560 | ₩43,728 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,252 | ₩41,921 | ₩40,596 | ₩41,694 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,742 | ₩43,768 | ₩40,743 | ₩41,386 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,170 | ₩44,598 | ₩43,273 | ₩43,982 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,772 | ₩45,160 | ₩43,661 | ₩44,571 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,170 | ₩45,321 | ₩42,898 | ₩44,839 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,428 | ₩46,352 | ₩44,357 | ₩44,719 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,780 | ₩47,462 | ₩44,893 | ₩45,281 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,736 | ₩46,780 | ₩44,960 | ₩45,709 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,677 | ₩47,864 | ₩43,875 | ₩45,682 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,743 | ₩48,567 | ₩40,288 | ₩47,596 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,322 | ₩35,369 | ₩34,466 | ₩35,189 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,835 | ₩36,969 | ₩34,881 | ₩35,510 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,267 | ₩38,267 | ₩36,581 | ₩36,795 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,284 | ₩39,532 | ₩37,906 | ₩38,762 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,147 | ₩39,284 | ₩37,866 | ₩39,151 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,110 | ₩39,217 | ₩37,377 | ₩38,347 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,736 | ₩40,369 | ₩38,327 | ₩38,896 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,567 | ₩39,951 | ₩36,353 | ₩38,736 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,455 | ₩38,548 | ₩35,818 | ₩36,433 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,504 | ₩38,602 | ₩37,210 | ₩38,374 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,839 | ₩38,267 | ₩36,326 | ₩37,263 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,018 | ₩37,324 | ₩36,018 | ₩37,277 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,447 | ₩36,929 | ₩35,496 | ₩36,300 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,152 | ₩36,996 | ₩35,972 | ₩36,333 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,510 | ₩36,955 | ₩34,974 | ₩36,072 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,307 | ₩39,023 | ₩34,800 | ₩36,126 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,227 | ₩39,164 | ₩38,107 | ₩38,307 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,762 | ₩39,057 | ₩37,866 | ₩38,254 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,472 | ₩40,275 | ₩38,187 | ₩38,695 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,214 | ₩39,552 | ₩37,879 | ₩39,472 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,093 | ₩38,401 | ₩37,237 | ₩37,852 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,084 | ₩39,298 | ₩38,066 | ₩38,187 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,210 | ₩39,458 | ₩36,808 | ₩39,217 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,634 | ₩37,303 | ₩35,804 | ₩36,607 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩35,985 | ₩36,982 | ₩35,456 | ₩36,715 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,663 | ₩36,085 | ₩33,516 | ₩35,537 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,699 | ₩34,191 | ₩32,605 | ₩33,623 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,439 | ₩34,439 | ₩32,766 | ₩32,793 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,927 | ₩34,546 | ₩32,766 | ₩34,332 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩33,984 | ₩34,292 | ₩32,840 | ₩33,101 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,168 | ₩33,194 | ₩32,030 | ₩32,940 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,565 | ₩33,415 | ₩32,311 | ₩33,315 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,802 | ₩33,957 | ₩31,106 | ₩32,793 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,636 | ₩34,620 | ₩33,462 | ₩33,596 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,298 | ₩33,603 | ₩32,016 | ₩33,248 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,016 | ₩32,833 | ₩31,294 | ₩31,521 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,810 | ₩34,212 | ₩32,057 | ₩32,097 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,592 | ₩34,586 | ₩32,525 | ₩33,944 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,498 | ₩33,690 | ₩32,472 | ₩33,141 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩31,990 | ₩32,659 | ₩31,160 | ₩31,909 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,080 | ₩33,014 | ₩30,865 | ₩32,632 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,548 | ₩32,177 | ₩30,504 | ₩30,758 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,254 | ₩31,923 | ₩30,785 | ₩31,655 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,422 | ₩34,017 | ₩31,481 | ₩31,588 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,248 | ₩33,843 | ₩33,060 | ₩33,596 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩32,994 | ₩33,917 | ₩32,793 | ₩33,462 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,877 | ₩34,493 | ₩32,418 | ₩32,672 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,716 | ₩33,716 | ₩32,927 | ₩33,449 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,305 | ₩34,747 | ₩33,930 | ₩34,212 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,282 | ₩35,791 | ₩33,797 | ₩34,426 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,376 | ₩35,925 | ₩33,516 | ₩35,349 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,881 | ₩35,697 | ₩34,238 | ₩35,684 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,226 | ₩36,400 | ₩35,082 | ₩35,764 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,112 | ₩36,848 | ₩35,604 | ₩36,246 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩35,938 | ₩36,607 | ₩35,202 | ₩35,751 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,293 | ₩37,839 | ₩36,293 | ₩37,143 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,326 | ₩37,163 | ₩35,630 | ₩37,116 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,433 | ₩37,257 | ₩35,617 | ₩36,688 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,718 | ₩39,151 | ₩35,597 | ₩36,447 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,661 | ₩37,263 | ₩36,052 | ₩36,661 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,764 | ₩37,022 | ₩35,684 | ₩36,407 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,028 | ₩35,838 | ₩34,479 | ₩35,604 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,537 | ₩35,697 | ₩34,921 | ₩35,282 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,095 | ₩36,246 | ₩34,988 | ₩35,670 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,680 | ₩35,644 | ₩34,426 | ₩35,175 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,131 | ₩35,015 | ₩34,131 | ₩34,466 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,814 | ₩35,349 | ₩33,582 | ₩34,319 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,844 | ₩36,072 | ₩34,292 | ₩34,720 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,808 | ₩36,915 | ₩35,416 | ₩35,711 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,063 | ₩37,374 | ₩35,135 | ₩36,795 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩35,978 | ₩36,601 | ₩33,261 | ₩36,206 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,248 | ₩34,707 | ₩31,990 | ₩32,204 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,519 | ₩34,740 | ₩32,632 | ₩33,663 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,894 | ₩35,891 | ₩34,145 | ₩34,533 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,667 | ₩35,369 | ₩34,519 | ₩34,908 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,068 | ₩35,363 | ₩34,024 | ₩34,800 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,693 | ₩35,496 | ₩34,479 | ₩35,403 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,871 | ₩35,952 | ₩34,760 | ₩34,881 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,630 | ₩36,286 | ₩35,229 | ₩35,911 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,560 | ₩36,728 | ₩34,198 | ₩35,604 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,881 | ₩35,604 | ₩33,864 | ₩34,814 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,787 | ₩35,543 | ₩34,600 | ₩35,041 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,841 | ₩35,724 | ₩34,767 | ₩34,827 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,426 | ₩35,430 | ₩34,036 | ₩34,988 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,292 | ₩35,604 | ₩34,281 | ₩35,162 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,581 | ₩36,594 | ₩34,232 | ₩34,800 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,908 | ₩36,634 | ₩34,399 | ₩36,607 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,479 | ₩35,349 | ₩33,703 | ₩35,041 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,854 | ₩35,095 | ₩33,957 | ₩34,546 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,697 | ₩37,210 | ₩34,800 | ₩34,841 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,229 | ₩35,630 | ₩34,506 | ₩35,215 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,867 | ₩36,641 | ₩34,667 | ₩35,778 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,573 | ₩35,316 | ₩33,435 | ₩34,667 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,506 | ₩34,667 | ₩33,060 | ₩33,422 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,238 | ₩35,630 | ₩34,104 | ₩34,680 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,890 | ₩34,412 | ₩33,529 | ₩34,024 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,064 | ₩34,272 | ₩33,395 | ₩33,930 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,854 | ₩35,202 | ₩34,011 | ₩34,278 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,778 | ₩35,804 | ₩34,560 | ₩35,015 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,005 | ₩36,353 | ₩35,563 | ₩35,978 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,688 | ₩36,795 | ₩35,262 | ₩35,818 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,630 | ₩36,996 | ₩35,630 | ₩36,862 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,389 | ₩36,598 | ₩35,289 | ₩35,711 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,152 | ₩36,855 | ₩34,580 | ₩35,041 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,737 | ₩37,063 | ₩35,470 | ₩36,112 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,908 | ₩36,018 | ₩34,386 | ₩35,617 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,778 | ₩36,527 | ₩34,218 | ₩34,800 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,328 | ₩35,470 | ₩32,746 | ₩35,363 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,401 | ₩36,219 | ₩30,491 | ₩33,208 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,330 | ₩31,655 | ₩29,888 | ₩31,535 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,227 | ₩31,468 | ₩30,383 | ₩30,464 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,093 | ₩31,441 | ₩30,731 | ₩31,013 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,638 | ₩30,946 | ₩30,223 | ₩30,571 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,183 | ₩31,193 | ₩29,835 | ₩30,665 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,741 | ₩30,865 | ₩29,580 | ₩30,397 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,651 | ₩30,859 | ₩29,353 | ₩29,473 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,271 | ₩32,311 | ₩30,424 | ₩30,450 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,124 | ₩32,686 | ₩31,856 | ₩32,324 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,124 | ₩32,137 | ₩31,307 | ₩31,722 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,213 | ₩32,217 | ₩30,785 | ₩32,057 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,156 | ₩31,387 | ₩30,022 | ₩31,213 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,714 | ₩30,580 | ₩29,259 | ₩30,236 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,615 | ₩32,204 | ₩30,444 | ₩30,504 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,709 | ₩31,990 | ₩30,772 | ₩30,999 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,525 | ₩32,525 | ₩31,307 | ₩31,709 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,909 | ₩33,101 | ₩31,454 | ₩32,525 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩29,982 | ₩33,234 | ₩29,942 | ₩31,776 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,106 | ₩32,097 | ₩30,002 | ₩30,544 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,638 | ₩32,257 | ₩30,250 | ₩31,374 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,280 | ₩31,628 | ₩30,343 | ₩30,638 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,464 | ₩31,856 | ₩28,684 | ₩31,280 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,428 | ₩31,668 | ₩30,183 | ₩31,254 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,535 | ₩32,485 | ₩31,320 | ₩31,682 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,016 | ₩32,518 | ₩31,267 | ₩31,588 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,414 | ₩32,846 | ₩31,200 | ₩32,378 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,659 | ₩33,690 | ₩31,735 | ₩31,829 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,301 | ₩33,904 | ₩32,779 | ₩33,034 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,447 | ₩35,028 | ₩29,219 | ₩33,221 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,447 | ₩29,634 | ₩28,563 | ₩28,978 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,456 | ₩29,447 | ₩28,175 | ₩29,420 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,712 | ₩29,206 | ₩25,712 | ₩28,684 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,204 | ₩25,445 | ₩25,083 | ₩25,351 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,378 | ₩25,565 | ₩24,775 | ₩25,083 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,418 | ₩25,993 | ₩25,097 | ₩25,297 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,833 | ₩26,232 | ₩25,324 | ₩25,739 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,745 | ₩25,913 | ₩23,664 | ₩25,726 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,209 | ₩23,544 | ₩22,788 | ₩23,437 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,186 | ₩24,601 | ₩22,901 | ₩23,303 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,530 | ₩24,180 | ₩23,303 | ₩23,999 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,620 | ₩23,932 | ₩22,446 | ₩23,410 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,808 | ₩23,664 | ₩22,507 | ₩23,223 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,584 | ₩23,584 | ₩22,212 | ₩22,794 | -3.35% | 206.4만 |
|---|