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 | ₩40,499 | ₩41,021 | ₩40,252 | ₩40,794 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,039 | ₩42,173 | ₩39,897 | ₩40,513 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,467 | ₩43,846 | ₩42,280 | ₩42,896 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,864 | ₩44,864 | ₩41,985 | ₩42,990 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,506 | ₩45,506 | ₩44,114 | ₩44,516 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,667 | ₩45,841 | ₩44,462 | ₩45,011 | -1.44% | 102.2만 |
| 2026.10.01 | ₩44,931 | ₩46,323 | ₩44,583 | ₩45,051 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,011 | ₩45,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,225 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,757 | ₩44,884 | ₩43,445 | ₩44,797 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,087 | ₩45,212 | ₩43,712 | ₩44,837 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,520 | ₩45,808 | ₩44,409 | ₩44,583 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,801 | ₩46,250 | ₩44,650 | ₩45,520 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,666 | ₩49,536 | ₩44,984 | ₩46,243 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,045 | ₩51,076 | ₩49,322 | ₩49,925 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,844 | ₩50,192 | ₩48,934 | ₩49,777 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,233 | ₩51,344 | ₩49,269 | ₩49,469 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,657 | ₩50,447 | ₩48,920 | ₩50,407 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,202 | ₩49,831 | ₩48,345 | ₩48,706 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,112 | ₩50,199 | ₩48,452 | ₩49,068 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,871 | ₩50,915 | ₩49,536 | ₩50,420 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,705 | ₩52,120 | ₩49,791 | ₩50,018 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,116 | ₩51,284 | ₩50,239 | ₩51,009 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,361 | ₩53,191 | ₩51,772 | ₩51,879 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,665 | ₩54,303 | ₩51,330 | ₩52,977 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,803 | ₩53,191 | ₩51,852 | ₩52,549 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,857 | ₩52,857 | ₩51,732 | ₩52,375 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,754 | ₩54,831 | ₩51,692 | ₩52,870 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,356 | ₩55,387 | ₩52,482 | ₩53,419 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,838 | ₩55,266 | ₩53,432 | ₩54,651 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩57,931 | ₩58,071 | ₩55,005 | ₩55,159 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,373 | ₩58,834 | ₩57,757 | ₩58,667 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,292 | ₩59,189 | ₩57,094 | ₩58,761 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,627 | ₩59,577 | ₩57,931 | ₩58,239 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩58,908 | ₩58,962 | ₩57,837 | ₩57,998 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,046 | ₩60,409 | ₩59,015 | ₩59,403 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,403 | ₩59,832 | ₩58,132 | ₩59,377 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,602 | ₩60,809 | ₩59,055 | ₩60,193 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,502 | ₩59,417 | ₩57,087 | ₩59,310 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,856 | ₩58,761 | ₩55,507 | ₩58,520 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,445 | ₩56,445 | ₩54,651 | ₩55,989 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,462 | ₩57,462 | ₩55,735 | ₩55,989 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,785 | ₩57,061 | ₩54,497 | ₩57,034 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,098 | ₩54,798 | ₩52,194 | ₩54,798 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,486 | ₩53,553 | ₩52,388 | ₩53,406 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,365 | ₩53,995 | ₩52,147 | ₩53,486 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,848 | ₩53,352 | ₩50,848 | ₩53,205 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,191 | ₩53,519 | ₩51,839 | ₩52,589 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,388 | ₩53,231 | ₩51,946 | ₩52,696 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,250 | ₩52,040 | ₩49,242 | ₩51,558 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,629 | ₩52,642 | ₩50,875 | ₩51,705 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,692 | ₩53,285 | ₩51,504 | ₩52,857 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,187 | ₩52,763 | ₩50,540 | ₩51,692 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,673 | ₩53,928 | ₩51,652 | ₩52,080 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,513 | ₩54,584 | ₩53,178 | ₩53,673 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,285 | ₩53,379 | ₩51,812 | ₩52,763 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,397 | ₩53,017 | ₩50,875 | ₩52,709 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,388 | ₩52,790 | ₩51,906 | ₩52,281 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,231 | ₩53,885 | ₩52,656 | ₩52,924 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩53,954 | ₩55,173 | ₩53,245 | ₩53,446 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,103 | ₩54,182 | ₩50,889 | ₩53,901 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,883 | ₩53,379 | ₩51,511 | ₩52,160 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,518 | ₩53,432 | ₩50,755 | ₩53,392 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩51,973 | ₩52,218 | ₩51,077 | ₩51,906 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,535 | ₩52,662 | ₩50,246 | ₩51,812 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,025 | ₩55,025 | ₩52,750 | ₩53,165 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,035 | ₩55,200 | ₩54,035 | ₩55,012 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩52,937 | ₩54,062 | ₩52,053 | ₩53,968 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,067 | ₩54,584 | ₩51,531 | ₩53,673 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,478 | ₩52,522 | ₩51,223 | ₩51,678 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,518 | ₩52,013 | ₩50,540 | ₩51,933 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,612 | ₩52,040 | ₩50,527 | ₩51,063 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,692 | ₩52,381 | ₩50,996 | ₩51,585 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,263 | ₩51,973 | ₩50,735 | ₩51,558 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,889 | ₩52,589 | ₩50,219 | ₩52,013 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,243 | ₩52,589 | ₩50,848 | ₩51,196 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,500 | ₩51,732 | ₩50,306 | ₩51,170 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,018 | ₩52,073 | ₩50,018 | ₩50,366 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,773 | ₩51,863 | ₩48,124 | ₩51,009 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,060 | ₩47,914 | ₩46,055 | ₩47,314 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,212 | ₩47,434 | ₩45,105 | ₩46,470 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,462 | ₩45,051 | ₩43,994 | ₩44,998 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,547 | ₩45,801 | ₩44,355 | ₩44,770 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,061 | ₩45,466 | ₩43,672 | ₩45,011 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,878 | ₩44,342 | ₩41,463 | ₩44,020 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩41,999 | ₩43,378 | ₩41,490 | ₩41,744 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,066 | ₩42,387 | ₩40,486 | ₩42,320 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,400 | ₩42,427 | ₩40,955 | ₩41,236 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,485 | ₩44,020 | ₩41,209 | ₩41,651 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,912 | ₩44,027 | ₩41,570 | ₩43,739 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,262 | ₩41,932 | ₩40,606 | ₩41,704 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,753 | ₩43,779 | ₩40,754 | ₩41,396 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,181 | ₩44,609 | ₩43,284 | ₩43,994 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,784 | ₩45,172 | ₩43,672 | ₩44,583 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,181 | ₩45,332 | ₩42,909 | ₩44,850 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,440 | ₩46,363 | ₩44,368 | ₩44,730 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,792 | ₩47,475 | ₩44,904 | ₩45,292 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,747 | ₩46,792 | ₩44,971 | ₩45,721 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,689 | ₩47,876 | ₩43,887 | ₩45,694 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,754 | ₩48,579 | ₩40,298 | ₩47,608 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,331 | ₩35,378 | ₩34,475 | ₩35,198 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,844 | ₩36,978 | ₩34,890 | ₩35,519 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,277 | ₩38,277 | ₩36,590 | ₩36,804 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,294 | ₩39,542 | ₩37,915 | ₩38,772 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,156 | ₩39,294 | ₩37,875 | ₩39,160 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,120 | ₩39,227 | ₩37,387 | ₩38,357 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,745 | ₩40,379 | ₩38,337 | ₩38,906 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,577 | ₩39,961 | ₩36,362 | ₩38,745 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,464 | ₩38,558 | ₩35,827 | ₩36,443 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,514 | ₩38,612 | ₩37,219 | ₩38,384 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,848 | ₩38,277 | ₩36,336 | ₩37,273 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,028 | ₩37,333 | ₩36,028 | ₩37,286 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,456 | ₩36,938 | ₩35,506 | ₩36,309 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,162 | ₩37,005 | ₩35,981 | ₩36,342 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,519 | ₩36,965 | ₩34,983 | ₩36,081 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,317 | ₩39,033 | ₩34,809 | ₩36,135 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,237 | ₩39,174 | ₩38,116 | ₩38,317 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,772 | ₩39,067 | ₩37,875 | ₩38,263 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,482 | ₩40,285 | ₩38,197 | ₩38,705 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,223 | ₩39,562 | ₩37,889 | ₩39,482 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,103 | ₩38,411 | ₩37,246 | ₩37,862 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,094 | ₩39,308 | ₩38,076 | ₩38,197 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,219 | ₩39,468 | ₩36,818 | ₩39,227 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,644 | ₩37,313 | ₩35,813 | ₩36,617 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩35,994 | ₩36,992 | ₩35,465 | ₩36,724 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,671 | ₩36,095 | ₩33,524 | ₩35,546 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,707 | ₩34,200 | ₩32,614 | ₩33,631 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,448 | ₩34,448 | ₩32,774 | ₩32,801 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,935 | ₩34,555 | ₩32,774 | ₩34,341 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩33,993 | ₩34,301 | ₩32,848 | ₩33,109 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,176 | ₩33,203 | ₩32,038 | ₩32,948 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,573 | ₩33,424 | ₩32,319 | ₩33,323 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,810 | ₩33,966 | ₩31,114 | ₩32,801 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,645 | ₩34,629 | ₩33,471 | ₩33,604 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,306 | ₩33,611 | ₩32,025 | ₩33,256 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,025 | ₩32,841 | ₩31,302 | ₩31,529 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,819 | ₩34,220 | ₩32,065 | ₩32,105 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,600 | ₩34,595 | ₩32,533 | ₩33,952 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,507 | ₩33,698 | ₩32,480 | ₩33,149 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩31,998 | ₩32,667 | ₩31,168 | ₩31,917 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,087 | ₩33,022 | ₩30,873 | ₩32,640 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,556 | ₩32,185 | ₩30,512 | ₩30,766 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,261 | ₩31,931 | ₩30,793 | ₩31,663 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,430 | ₩34,026 | ₩31,489 | ₩31,596 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,256 | ₩33,852 | ₩33,069 | ₩33,604 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,002 | ₩33,926 | ₩32,801 | ₩33,471 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,886 | ₩34,501 | ₩32,426 | ₩32,681 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,725 | ₩33,725 | ₩32,935 | ₩33,457 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,314 | ₩34,756 | ₩33,939 | ₩34,220 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,291 | ₩35,800 | ₩33,805 | ₩34,434 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,385 | ₩35,934 | ₩33,524 | ₩35,358 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,890 | ₩35,706 | ₩34,247 | ₩35,693 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,235 | ₩36,409 | ₩35,090 | ₩35,773 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,121 | ₩36,858 | ₩35,613 | ₩36,255 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩35,947 | ₩36,617 | ₩35,211 | ₩35,760 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,302 | ₩37,848 | ₩36,302 | ₩37,152 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,336 | ₩37,172 | ₩35,639 | ₩37,125 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,443 | ₩37,266 | ₩35,626 | ₩36,697 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,728 | ₩39,160 | ₩35,606 | ₩36,456 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,670 | ₩37,273 | ₩36,061 | ₩36,670 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,773 | ₩37,032 | ₩35,693 | ₩36,416 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,037 | ₩35,847 | ₩34,488 | ₩35,613 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,546 | ₩35,706 | ₩34,930 | ₩35,291 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,104 | ₩36,255 | ₩34,997 | ₩35,680 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,689 | ₩35,653 | ₩34,434 | ₩35,184 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,140 | ₩35,024 | ₩34,140 | ₩34,475 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,823 | ₩35,358 | ₩33,591 | ₩34,327 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,854 | ₩36,081 | ₩34,301 | ₩34,729 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,818 | ₩36,925 | ₩35,425 | ₩35,720 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,072 | ₩37,384 | ₩35,144 | ₩36,804 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩35,987 | ₩36,610 | ₩33,270 | ₩36,215 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,256 | ₩34,716 | ₩31,998 | ₩32,212 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,528 | ₩34,749 | ₩32,640 | ₩33,671 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,903 | ₩35,900 | ₩34,153 | ₩34,542 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,675 | ₩35,378 | ₩34,528 | ₩34,916 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,077 | ₩35,372 | ₩34,033 | ₩34,809 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,702 | ₩35,506 | ₩34,488 | ₩35,412 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,880 | ₩35,961 | ₩34,769 | ₩34,890 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,639 | ₩36,295 | ₩35,238 | ₩35,921 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,568 | ₩36,737 | ₩34,207 | ₩35,613 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,890 | ₩35,613 | ₩33,872 | ₩34,823 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,796 | ₩35,552 | ₩34,608 | ₩35,050 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,849 | ₩35,733 | ₩34,776 | ₩34,836 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,434 | ₩35,439 | ₩34,045 | ₩34,997 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,301 | ₩35,613 | ₩34,290 | ₩35,171 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,590 | ₩36,603 | ₩34,240 | ₩34,809 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,916 | ₩36,644 | ₩34,408 | ₩36,617 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,488 | ₩35,358 | ₩33,711 | ₩35,050 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,863 | ₩35,104 | ₩33,966 | ₩34,555 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,706 | ₩37,219 | ₩34,809 | ₩34,849 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,238 | ₩35,639 | ₩34,515 | ₩35,224 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,876 | ₩36,650 | ₩34,675 | ₩35,787 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,582 | ₩35,325 | ₩33,444 | ₩34,675 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,515 | ₩34,675 | ₩33,069 | ₩33,430 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,247 | ₩35,639 | ₩34,113 | ₩34,689 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,899 | ₩34,421 | ₩33,537 | ₩34,033 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,073 | ₩34,280 | ₩33,404 | ₩33,939 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,863 | ₩35,211 | ₩34,019 | ₩34,287 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,787 | ₩35,813 | ₩34,568 | ₩35,024 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,014 | ₩36,362 | ₩35,572 | ₩35,987 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,697 | ₩36,804 | ₩35,271 | ₩35,827 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,639 | ₩37,005 | ₩35,639 | ₩36,871 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,398 | ₩36,607 | ₩35,298 | ₩35,720 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,162 | ₩36,864 | ₩34,588 | ₩35,050 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,746 | ₩37,072 | ₩35,479 | ₩36,121 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,916 | ₩36,028 | ₩34,394 | ₩35,626 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,787 | ₩36,536 | ₩34,227 | ₩34,809 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,337 | ₩35,479 | ₩32,754 | ₩35,372 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,409 | ₩36,228 | ₩30,498 | ₩33,216 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,338 | ₩31,663 | ₩29,896 | ₩31,543 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,235 | ₩31,476 | ₩30,391 | ₩30,472 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,101 | ₩31,449 | ₩30,739 | ₩31,020 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,646 | ₩30,954 | ₩30,231 | ₩30,579 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,190 | ₩31,201 | ₩29,842 | ₩30,672 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,749 | ₩30,873 | ₩29,588 | ₩30,405 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,659 | ₩30,866 | ₩29,360 | ₩29,481 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,279 | ₩32,319 | ₩30,431 | ₩30,458 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,132 | ₩32,694 | ₩31,864 | ₩32,333 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,132 | ₩32,145 | ₩31,315 | ₩31,730 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,221 | ₩32,225 | ₩30,793 | ₩32,065 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,164 | ₩31,395 | ₩30,030 | ₩31,221 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,722 | ₩30,588 | ₩29,267 | ₩30,244 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,623 | ₩32,212 | ₩30,451 | ₩30,512 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,717 | ₩31,998 | ₩30,779 | ₩31,007 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,533 | ₩32,533 | ₩31,315 | ₩31,717 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,917 | ₩33,109 | ₩31,462 | ₩32,533 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩29,990 | ₩33,243 | ₩29,949 | ₩31,784 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,114 | ₩32,105 | ₩30,010 | ₩30,552 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,646 | ₩32,266 | ₩30,257 | ₩31,382 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,288 | ₩31,636 | ₩30,351 | ₩30,646 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,472 | ₩31,864 | ₩28,691 | ₩31,288 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,435 | ₩31,676 | ₩30,190 | ₩31,261 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,543 | ₩32,493 | ₩31,328 | ₩31,690 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,025 | ₩32,527 | ₩31,275 | ₩31,596 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,422 | ₩32,855 | ₩31,208 | ₩32,386 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,667 | ₩33,698 | ₩31,743 | ₩31,837 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,310 | ₩33,912 | ₩32,788 | ₩33,042 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,454 | ₩35,037 | ₩29,226 | ₩33,230 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,454 | ₩29,641 | ₩28,570 | ₩28,985 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,463 | ₩29,454 | ₩28,182 | ₩29,427 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,719 | ₩29,213 | ₩25,719 | ₩28,691 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,210 | ₩25,451 | ₩25,089 | ₩25,357 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,384 | ₩25,571 | ₩24,782 | ₩25,089 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,424 | ₩26,000 | ₩25,103 | ₩25,304 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,839 | ₩26,238 | ₩25,330 | ₩25,746 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,751 | ₩25,920 | ₩23,670 | ₩25,732 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,215 | ₩23,550 | ₩22,793 | ₩23,443 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,192 | ₩24,608 | ₩22,907 | ₩23,309 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,536 | ₩24,186 | ₩23,309 | ₩24,005 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,626 | ₩23,938 | ₩22,452 | ₩23,416 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,813 | ₩23,670 | ₩22,512 | ₩23,229 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,590 | ₩23,590 | ₩22,218 | ₩22,800 | -3.35% | 206.4만 |
|---|