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 | ₩40,519 | ₩41,042 | ₩40,271 | ₩40,814 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,060 | ₩42,194 | ₩39,917 | ₩40,533 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,488 | ₩43,868 | ₩42,301 | ₩42,917 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,886 | ₩44,886 | ₩42,006 | ₩43,011 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,529 | ₩45,529 | ₩44,136 | ₩44,538 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,690 | ₩45,864 | ₩44,484 | ₩45,033 | -1.44% | 102.2만 |
| 2026.10.01 | ₩44,953 | ₩46,346 | ₩44,605 | ₩45,074 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,033 | ₩45,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,248 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,779 | ₩44,906 | ₩43,466 | ₩44,819 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,109 | ₩45,234 | ₩43,734 | ₩44,859 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,542 | ₩45,830 | ₩44,431 | ₩44,605 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,824 | ₩46,272 | ₩44,672 | ₩45,542 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,690 | ₩49,561 | ₩45,007 | ₩46,266 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,070 | ₩51,101 | ₩49,346 | ₩49,949 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,869 | ₩50,217 | ₩48,958 | ₩49,802 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,257 | ₩51,369 | ₩49,293 | ₩49,494 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,681 | ₩50,472 | ₩48,945 | ₩50,431 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,226 | ₩49,855 | ₩48,369 | ₩48,730 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,137 | ₩50,224 | ₩48,476 | ₩49,092 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,896 | ₩50,940 | ₩49,561 | ₩50,445 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,731 | ₩52,146 | ₩49,815 | ₩50,043 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,141 | ₩51,309 | ₩50,264 | ₩51,034 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,387 | ₩53,218 | ₩51,798 | ₩51,905 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,691 | ₩54,329 | ₩51,356 | ₩53,003 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,829 | ₩53,218 | ₩51,878 | ₩52,575 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,883 | ₩52,883 | ₩51,758 | ₩52,400 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,780 | ₩54,858 | ₩51,717 | ₩52,896 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,383 | ₩55,414 | ₩52,508 | ₩53,445 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,865 | ₩55,294 | ₩53,459 | ₩54,678 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩57,959 | ₩58,100 | ₩55,033 | ₩55,187 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,401 | ₩58,863 | ₩57,785 | ₩58,696 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,321 | ₩59,218 | ₩57,122 | ₩58,790 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,656 | ₩59,607 | ₩57,959 | ₩58,267 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩58,937 | ₩58,991 | ₩57,866 | ₩58,026 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,076 | ₩60,439 | ₩59,044 | ₩59,433 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,433 | ₩59,861 | ₩58,160 | ₩59,406 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,632 | ₩60,839 | ₩59,084 | ₩60,223 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,531 | ₩59,446 | ₩57,115 | ₩59,339 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,883 | ₩58,790 | ₩55,535 | ₩58,549 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,472 | ₩56,472 | ₩54,678 | ₩56,017 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,490 | ₩57,490 | ₩55,763 | ₩56,017 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,812 | ₩57,089 | ₩54,524 | ₩57,062 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,124 | ₩54,825 | ₩52,220 | ₩54,825 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,512 | ₩53,579 | ₩52,414 | ₩53,432 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,392 | ₩54,021 | ₩52,173 | ₩53,512 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,873 | ₩53,378 | ₩50,873 | ₩53,231 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,218 | ₩53,546 | ₩51,865 | ₩52,615 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,414 | ₩53,258 | ₩51,972 | ₩52,722 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,275 | ₩52,066 | ₩49,266 | ₩51,583 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,655 | ₩52,668 | ₩50,900 | ₩51,731 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,717 | ₩53,311 | ₩51,530 | ₩52,883 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,213 | ₩52,789 | ₩50,565 | ₩51,717 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,700 | ₩53,954 | ₩51,677 | ₩52,106 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,539 | ₩54,611 | ₩53,204 | ₩53,700 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,311 | ₩53,405 | ₩51,838 | ₩52,789 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,423 | ₩53,043 | ₩50,900 | ₩52,735 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,414 | ₩52,816 | ₩51,932 | ₩52,307 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,258 | ₩53,911 | ₩52,682 | ₩52,950 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩53,981 | ₩55,200 | ₩53,271 | ₩53,472 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,128 | ₩54,209 | ₩50,914 | ₩53,927 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,909 | ₩53,405 | ₩51,536 | ₩52,186 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,543 | ₩53,459 | ₩50,780 | ₩53,418 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩51,999 | ₩52,244 | ₩51,103 | ₩51,932 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,561 | ₩52,688 | ₩50,271 | ₩51,838 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,053 | ₩55,053 | ₩52,776 | ₩53,191 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,061 | ₩55,227 | ₩54,061 | ₩55,039 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩52,963 | ₩54,088 | ₩52,079 | ₩53,994 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,092 | ₩54,611 | ₩51,557 | ₩53,700 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,503 | ₩52,548 | ₩51,249 | ₩51,704 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,543 | ₩52,039 | ₩50,565 | ₩51,958 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,637 | ₩52,066 | ₩50,552 | ₩51,088 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,717 | ₩52,407 | ₩51,021 | ₩51,610 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,289 | ₩51,999 | ₩50,760 | ₩51,583 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,914 | ₩52,615 | ₩50,244 | ₩52,039 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,269 | ₩52,615 | ₩50,873 | ₩51,222 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,525 | ₩51,758 | ₩50,331 | ₩51,195 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,043 | ₩52,099 | ₩50,043 | ₩50,391 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,797 | ₩51,889 | ₩48,148 | ₩51,034 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,083 | ₩47,937 | ₩46,078 | ₩47,337 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,234 | ₩47,458 | ₩45,127 | ₩46,493 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,484 | ₩45,074 | ₩44,015 | ₩45,020 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,569 | ₩45,824 | ₩44,377 | ₩44,792 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,082 | ₩45,489 | ₩43,694 | ₩45,033 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,899 | ₩44,364 | ₩41,484 | ₩44,042 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩42,019 | ₩43,399 | ₩41,510 | ₩41,765 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,086 | ₩42,408 | ₩40,506 | ₩42,341 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,421 | ₩42,448 | ₩40,975 | ₩41,256 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,506 | ₩44,042 | ₩41,229 | ₩41,671 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,932 | ₩44,049 | ₩41,591 | ₩43,761 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,283 | ₩41,953 | ₩40,626 | ₩41,725 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,774 | ₩43,801 | ₩40,774 | ₩41,417 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,203 | ₩44,631 | ₩43,305 | ₩44,015 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,806 | ₩45,194 | ₩43,694 | ₩44,605 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,203 | ₩45,355 | ₩42,930 | ₩44,873 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,462 | ₩46,386 | ₩44,390 | ₩44,752 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,815 | ₩47,498 | ₩44,926 | ₩45,315 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,770 | ₩46,815 | ₩44,993 | ₩45,743 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,712 | ₩47,900 | ₩43,908 | ₩45,716 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,774 | ₩48,603 | ₩40,318 | ₩47,632 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,349 | ₩35,396 | ₩34,492 | ₩35,215 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,862 | ₩36,996 | ₩34,907 | ₩35,536 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,296 | ₩38,296 | ₩36,608 | ₩36,822 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,314 | ₩39,562 | ₩37,934 | ₩38,791 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,175 | ₩39,314 | ₩37,894 | ₩39,180 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,140 | ₩39,247 | ₩37,405 | ₩38,376 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,765 | ₩40,399 | ₩38,356 | ₩38,925 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,595 | ₩39,981 | ₩36,380 | ₩38,765 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,483 | ₩38,577 | ₩35,844 | ₩36,461 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,532 | ₩38,631 | ₩37,238 | ₩38,403 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,867 | ₩38,296 | ₩36,353 | ₩37,291 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,045 | ₩37,351 | ₩36,045 | ₩37,305 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,474 | ₩36,956 | ₩35,523 | ₩36,327 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,179 | ₩37,023 | ₩35,999 | ₩36,360 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,536 | ₩36,983 | ₩35,001 | ₩36,099 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,336 | ₩39,053 | ₩34,826 | ₩36,153 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,256 | ₩39,193 | ₩38,135 | ₩38,336 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,791 | ₩39,086 | ₩37,894 | ₩38,282 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,501 | ₩40,305 | ₩38,215 | ₩38,724 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,242 | ₩39,582 | ₩37,907 | ₩39,501 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,122 | ₩38,430 | ₩37,264 | ₩37,880 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,113 | ₩39,327 | ₩38,095 | ₩38,215 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,238 | ₩39,488 | ₩36,836 | ₩39,247 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,662 | ₩37,331 | ₩35,831 | ₩36,635 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩36,012 | ₩37,010 | ₩35,483 | ₩36,742 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,688 | ₩36,112 | ₩33,541 | ₩35,563 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,723 | ₩34,217 | ₩32,630 | ₩33,648 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,465 | ₩34,465 | ₩32,790 | ₩32,817 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,951 | ₩34,572 | ₩32,790 | ₩34,358 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩34,009 | ₩34,317 | ₩32,864 | ₩33,125 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,192 | ₩33,219 | ₩32,054 | ₩32,965 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,590 | ₩33,440 | ₩32,335 | ₩33,340 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,826 | ₩33,983 | ₩31,130 | ₩32,817 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,661 | ₩34,646 | ₩33,487 | ₩33,621 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,322 | ₩33,628 | ₩32,040 | ₩33,273 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,040 | ₩32,857 | ₩31,317 | ₩31,545 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,835 | ₩34,237 | ₩32,081 | ₩32,121 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,616 | ₩34,612 | ₩32,549 | ₩33,969 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,523 | ₩33,715 | ₩32,496 | ₩33,166 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩32,014 | ₩32,683 | ₩31,183 | ₩31,933 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,103 | ₩33,038 | ₩30,888 | ₩32,657 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,572 | ₩32,201 | ₩30,527 | ₩30,781 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,277 | ₩31,947 | ₩30,808 | ₩31,679 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,447 | ₩34,043 | ₩31,505 | ₩31,612 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,273 | ₩33,869 | ₩33,085 | ₩33,621 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,018 | ₩33,942 | ₩32,817 | ₩33,487 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,902 | ₩34,518 | ₩32,442 | ₩32,697 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,742 | ₩33,742 | ₩32,951 | ₩33,474 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,331 | ₩34,773 | ₩33,956 | ₩34,237 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,309 | ₩35,818 | ₩33,822 | ₩34,451 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,402 | ₩35,952 | ₩33,541 | ₩35,376 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,907 | ₩35,724 | ₩34,264 | ₩35,711 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,253 | ₩36,427 | ₩35,108 | ₩35,791 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,139 | ₩36,876 | ₩35,630 | ₩36,273 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩35,965 | ₩36,635 | ₩35,228 | ₩35,778 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,320 | ₩37,867 | ₩36,320 | ₩37,171 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,353 | ₩37,191 | ₩35,657 | ₩37,144 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,461 | ₩37,284 | ₩35,644 | ₩36,715 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,747 | ₩39,180 | ₩35,623 | ₩36,474 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,688 | ₩37,291 | ₩36,079 | ₩36,688 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,791 | ₩37,050 | ₩35,711 | ₩36,434 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,054 | ₩35,865 | ₩34,505 | ₩35,630 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,563 | ₩35,724 | ₩34,947 | ₩35,309 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,121 | ₩36,273 | ₩35,014 | ₩35,697 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,706 | ₩35,670 | ₩34,451 | ₩35,202 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,157 | ₩35,041 | ₩34,157 | ₩34,492 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,840 | ₩35,376 | ₩33,608 | ₩34,344 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,871 | ₩36,099 | ₩34,317 | ₩34,746 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,836 | ₩36,943 | ₩35,443 | ₩35,737 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,090 | ₩37,402 | ₩35,161 | ₩36,822 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩36,005 | ₩36,628 | ₩33,286 | ₩36,233 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,273 | ₩34,733 | ₩32,014 | ₩32,228 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,545 | ₩34,766 | ₩32,657 | ₩33,688 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,920 | ₩35,918 | ₩34,170 | ₩34,559 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,693 | ₩35,396 | ₩34,545 | ₩34,934 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,094 | ₩35,389 | ₩34,050 | ₩34,826 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,719 | ₩35,523 | ₩34,505 | ₩35,429 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,898 | ₩35,978 | ₩34,786 | ₩34,907 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,657 | ₩36,313 | ₩35,255 | ₩35,938 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,585 | ₩36,755 | ₩34,224 | ₩35,630 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,907 | ₩35,630 | ₩33,889 | ₩34,840 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,813 | ₩35,570 | ₩34,626 | ₩35,068 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,867 | ₩35,751 | ₩34,793 | ₩34,853 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,451 | ₩35,456 | ₩34,062 | ₩35,014 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,317 | ₩35,630 | ₩34,307 | ₩35,188 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,608 | ₩36,621 | ₩34,257 | ₩34,826 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,934 | ₩36,662 | ₩34,425 | ₩36,635 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,505 | ₩35,376 | ₩33,728 | ₩35,068 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,880 | ₩35,121 | ₩33,983 | ₩34,572 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,724 | ₩37,238 | ₩34,826 | ₩34,867 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,255 | ₩35,657 | ₩34,532 | ₩35,242 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,893 | ₩36,668 | ₩34,693 | ₩35,804 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,599 | ₩35,342 | ₩33,460 | ₩34,693 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,532 | ₩34,693 | ₩33,085 | ₩33,447 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,264 | ₩35,657 | ₩34,130 | ₩34,706 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,916 | ₩34,438 | ₩33,554 | ₩34,050 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,090 | ₩34,297 | ₩33,420 | ₩33,956 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,880 | ₩35,228 | ₩34,036 | ₩34,304 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,804 | ₩35,831 | ₩34,585 | ₩35,041 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,032 | ₩36,380 | ₩35,590 | ₩36,005 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,715 | ₩36,822 | ₩35,289 | ₩35,844 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,657 | ₩37,023 | ₩35,657 | ₩36,889 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,416 | ₩36,625 | ₩35,315 | ₩35,737 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,179 | ₩36,883 | ₩34,605 | ₩35,068 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,764 | ₩37,090 | ₩35,496 | ₩36,139 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,934 | ₩36,045 | ₩34,411 | ₩35,644 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,804 | ₩36,554 | ₩34,244 | ₩34,826 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,353 | ₩35,496 | ₩32,770 | ₩35,389 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,424 | ₩36,246 | ₩30,513 | ₩33,232 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,353 | ₩31,679 | ₩29,911 | ₩31,558 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,250 | ₩31,491 | ₩30,406 | ₩30,487 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,116 | ₩31,464 | ₩30,754 | ₩31,036 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,661 | ₩30,969 | ₩30,245 | ₩30,594 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,205 | ₩31,217 | ₩29,857 | ₩30,687 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,763 | ₩30,888 | ₩29,603 | ₩30,420 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,674 | ₩30,882 | ₩29,375 | ₩29,495 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,295 | ₩32,335 | ₩30,446 | ₩30,473 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,148 | ₩32,710 | ₩31,880 | ₩32,348 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,148 | ₩32,161 | ₩31,330 | ₩31,746 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,237 | ₩32,241 | ₩30,808 | ₩32,081 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,178 | ₩31,411 | ₩30,045 | ₩31,237 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,736 | ₩30,603 | ₩29,281 | ₩30,259 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,639 | ₩32,228 | ₩30,466 | ₩30,527 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,732 | ₩32,014 | ₩30,795 | ₩31,022 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,549 | ₩32,549 | ₩31,330 | ₩31,732 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,933 | ₩33,125 | ₩31,478 | ₩32,549 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩30,004 | ₩33,259 | ₩29,964 | ₩31,799 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,130 | ₩32,121 | ₩30,024 | ₩30,567 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,661 | ₩32,281 | ₩30,272 | ₩31,397 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,304 | ₩31,652 | ₩30,366 | ₩30,661 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,487 | ₩31,880 | ₩28,705 | ₩31,304 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,451 | ₩31,692 | ₩30,205 | ₩31,277 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,558 | ₩32,509 | ₩31,344 | ₩31,705 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,040 | ₩32,543 | ₩31,290 | ₩31,612 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,438 | ₩32,871 | ₩31,223 | ₩32,402 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,683 | ₩33,715 | ₩31,759 | ₩31,853 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,326 | ₩33,929 | ₩32,804 | ₩33,058 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,469 | ₩35,054 | ₩29,241 | ₩33,246 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,469 | ₩29,656 | ₩28,585 | ₩29,000 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,477 | ₩29,469 | ₩28,196 | ₩29,442 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,731 | ₩29,227 | ₩25,731 | ₩28,705 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,222 | ₩25,464 | ₩25,102 | ₩25,370 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,397 | ₩25,584 | ₩24,794 | ₩25,102 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,437 | ₩26,013 | ₩25,115 | ₩25,316 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,852 | ₩26,251 | ₩25,343 | ₩25,758 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,762 | ₩25,932 | ₩23,682 | ₩25,745 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,227 | ₩23,561 | ₩22,805 | ₩23,454 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,204 | ₩24,620 | ₩22,919 | ₩23,320 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,548 | ₩24,198 | ₩23,320 | ₩24,017 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,637 | ₩23,950 | ₩22,463 | ₩23,428 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,825 | ₩23,682 | ₩22,523 | ₩23,240 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,602 | ₩23,602 | ₩22,229 | ₩22,811 | -3.35% | 206.4만 |
|---|