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 | ₩40,575 | ₩41,098 | ₩40,326 | ₩40,870 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,117 | ₩42,251 | ₩39,971 | ₩40,588 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,546 | ₩43,928 | ₩42,359 | ₩42,976 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,947 | ₩44,947 | ₩42,063 | ₩43,069 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,591 | ₩45,591 | ₩44,196 | ₩44,599 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,752 | ₩45,926 | ₩44,545 | ₩45,095 | -1.44% | 102.2만 |
| 2026.10.01 | ₩45,014 | ₩46,409 | ₩44,666 | ₩45,135 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,095 | ₩45,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,309 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,840 | ₩44,967 | ₩43,526 | ₩44,880 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,169 | ₩45,296 | ₩43,794 | ₩44,920 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,605 | ₩45,893 | ₩44,491 | ₩44,666 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,886 | ₩46,336 | ₩44,733 | ₩45,605 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,757 | ₩49,628 | ₩45,068 | ₩46,329 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,138 | ₩51,171 | ₩49,414 | ₩50,017 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,937 | ₩50,286 | ₩49,025 | ₩49,870 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,326 | ₩51,439 | ₩49,360 | ₩49,561 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,749 | ₩50,541 | ₩49,011 | ₩50,500 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,293 | ₩49,924 | ₩48,435 | ₩48,797 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,205 | ₩50,292 | ₩48,542 | ₩49,159 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,964 | ₩51,010 | ₩49,628 | ₩50,514 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,801 | ₩52,217 | ₩49,883 | ₩50,111 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,211 | ₩51,379 | ₩50,333 | ₩51,104 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,459 | ₩53,290 | ₩51,868 | ₩51,976 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,761 | ₩54,404 | ₩51,426 | ₩53,076 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,901 | ₩53,290 | ₩51,949 | ₩52,646 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,955 | ₩52,955 | ₩51,828 | ₩52,472 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,854 | ₩54,933 | ₩51,788 | ₩52,968 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,457 | ₩55,490 | ₩52,579 | ₩53,518 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,940 | ₩55,369 | ₩53,532 | ₩54,752 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩58,038 | ₩58,179 | ₩55,108 | ₩55,262 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,481 | ₩58,944 | ₩57,864 | ₩58,776 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,401 | ₩59,299 | ₩57,200 | ₩58,870 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,736 | ₩59,688 | ₩58,038 | ₩58,347 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩59,018 | ₩59,071 | ₩57,945 | ₩58,106 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,158 | ₩60,521 | ₩59,125 | ₩59,514 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,514 | ₩59,943 | ₩58,240 | ₩59,487 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,714 | ₩60,922 | ₩59,165 | ₩60,305 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,609 | ₩59,527 | ₩57,193 | ₩59,420 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,959 | ₩58,870 | ₩55,611 | ₩58,629 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,550 | ₩56,550 | ₩54,752 | ₩56,094 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,569 | ₩57,569 | ₩55,839 | ₩56,094 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,886 | ₩57,167 | ₩54,598 | ₩57,140 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,196 | ₩54,900 | ₩52,291 | ₩54,900 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,585 | ₩53,652 | ₩52,485 | ₩53,505 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,465 | ₩54,095 | ₩52,244 | ₩53,585 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,943 | ₩53,451 | ₩50,943 | ₩53,304 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,290 | ₩53,619 | ₩51,936 | ₩52,687 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,485 | ₩53,330 | ₩52,043 | ₩52,794 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,345 | ₩52,137 | ₩49,333 | ₩51,654 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,727 | ₩52,740 | ₩50,970 | ₩51,801 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,788 | ₩53,384 | ₩51,600 | ₩52,955 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,284 | ₩52,861 | ₩50,634 | ₩51,788 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,773 | ₩54,028 | ₩51,748 | ₩52,177 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,612 | ₩54,685 | ₩53,277 | ₩53,773 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,384 | ₩53,478 | ₩51,909 | ₩52,861 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,493 | ₩53,116 | ₩50,970 | ₩52,807 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,485 | ₩52,888 | ₩52,003 | ₩52,378 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,330 | ₩53,985 | ₩52,754 | ₩53,022 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩54,055 | ₩55,275 | ₩53,344 | ₩53,545 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,198 | ₩54,283 | ₩50,983 | ₩54,001 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,982 | ₩53,478 | ₩51,607 | ₩52,257 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,614 | ₩53,532 | ₩50,849 | ₩53,491 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩52,070 | ₩52,315 | ₩51,172 | ₩52,003 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,633 | ₩52,760 | ₩50,339 | ₩51,909 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,128 | ₩55,128 | ₩52,848 | ₩53,263 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,135 | ₩55,302 | ₩54,135 | ₩55,114 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩53,035 | ₩54,162 | ₩52,150 | ₩54,068 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,164 | ₩54,685 | ₩51,627 | ₩53,773 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,573 | ₩52,620 | ₩51,319 | ₩51,775 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,614 | ₩52,110 | ₩50,634 | ₩52,029 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,707 | ₩52,137 | ₩50,621 | ₩51,158 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,788 | ₩52,479 | ₩51,090 | ₩51,681 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,359 | ₩52,070 | ₩50,829 | ₩51,654 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,983 | ₩52,687 | ₩50,313 | ₩52,110 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,339 | ₩52,687 | ₩50,943 | ₩51,292 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,594 | ₩51,828 | ₩50,400 | ₩51,265 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,111 | ₩52,170 | ₩50,111 | ₩50,460 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,864 | ₩51,960 | ₩48,213 | ₩51,104 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,147 | ₩48,003 | ₩46,141 | ₩47,402 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,296 | ₩47,523 | ₩45,189 | ₩46,557 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,545 | ₩45,135 | ₩44,075 | ₩45,081 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,631 | ₩45,886 | ₩44,438 | ₩44,853 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,143 | ₩45,551 | ₩43,754 | ₩45,095 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,956 | ₩44,424 | ₩41,540 | ₩44,102 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩42,077 | ₩43,458 | ₩41,567 | ₩41,822 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,144 | ₩42,466 | ₩40,561 | ₩42,399 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,479 | ₩42,506 | ₩41,031 | ₩41,312 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,566 | ₩44,102 | ₩41,286 | ₩41,728 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,990 | ₩44,109 | ₩41,648 | ₩43,821 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,339 | ₩42,010 | ₩40,682 | ₩41,782 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,834 | ₩43,861 | ₩40,829 | ₩41,473 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,263 | ₩44,692 | ₩43,365 | ₩44,075 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,867 | ₩45,256 | ₩43,754 | ₩44,666 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,263 | ₩45,417 | ₩42,989 | ₩44,934 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,524 | ₩46,450 | ₩44,451 | ₩44,813 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,879 | ₩47,563 | ₩44,988 | ₩45,377 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,833 | ₩46,879 | ₩45,055 | ₩45,806 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,777 | ₩47,965 | ₩43,968 | ₩45,779 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,829 | ₩48,669 | ₩40,373 | ₩47,697 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,397 | ₩35,444 | ₩34,539 | ₩35,263 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,913 | ₩37,047 | ₩34,955 | ₩35,585 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,348 | ₩38,348 | ₩36,658 | ₩36,873 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,367 | ₩39,616 | ₩37,986 | ₩38,844 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,227 | ₩39,367 | ₩37,946 | ₩39,233 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,193 | ₩39,300 | ₩37,456 | ₩38,429 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,818 | ₩40,454 | ₩38,408 | ₩38,978 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,645 | ₩40,035 | ₩36,430 | ₩38,818 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,536 | ₩38,630 | ₩35,893 | ₩36,510 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,584 | ₩38,683 | ₩37,288 | ₩38,455 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,919 | ₩38,348 | ₩36,403 | ₩37,342 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,095 | ₩37,402 | ₩36,095 | ₩37,355 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,524 | ₩37,007 | ₩35,572 | ₩36,376 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,229 | ₩37,074 | ₩36,048 | ₩36,410 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,585 | ₩37,034 | ₩35,048 | ₩36,148 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,388 | ₩39,106 | ₩34,874 | ₩36,202 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,308 | ₩39,247 | ₩38,187 | ₩38,388 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,844 | ₩39,139 | ₩37,946 | ₩38,335 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,555 | ₩40,360 | ₩38,268 | ₩38,777 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,294 | ₩39,636 | ₩37,959 | ₩39,555 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,174 | ₩38,482 | ₩37,315 | ₩37,932 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,166 | ₩39,381 | ₩38,147 | ₩38,268 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,288 | ₩39,542 | ₩36,886 | ₩39,300 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,712 | ₩37,382 | ₩35,880 | ₩36,685 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩36,061 | ₩37,060 | ₩35,531 | ₩36,792 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,734 | ₩36,162 | ₩33,586 | ₩35,612 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,768 | ₩34,264 | ₩32,674 | ₩33,694 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,512 | ₩34,512 | ₩32,835 | ₩32,862 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,996 | ₩34,619 | ₩32,835 | ₩34,405 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩34,056 | ₩34,364 | ₩32,909 | ₩33,171 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,238 | ₩33,264 | ₩32,098 | ₩33,010 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,634 | ₩33,486 | ₩32,379 | ₩33,385 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,870 | ₩34,029 | ₩31,172 | ₩32,862 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,707 | ₩34,693 | ₩33,533 | ₩33,667 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,366 | ₩33,674 | ₩32,084 | ₩33,318 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,084 | ₩32,902 | ₩31,360 | ₩31,588 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,881 | ₩34,284 | ₩32,124 | ₩32,165 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,661 | ₩34,659 | ₩32,594 | ₩34,016 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,567 | ₩33,761 | ₩32,540 | ₩33,211 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩32,057 | ₩32,728 | ₩31,226 | ₩31,977 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,145 | ₩33,083 | ₩30,931 | ₩32,701 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,615 | ₩32,245 | ₩30,568 | ₩30,823 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,320 | ₩31,990 | ₩30,850 | ₩31,722 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,493 | ₩34,089 | ₩31,548 | ₩31,655 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,318 | ₩33,915 | ₩33,130 | ₩33,667 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,063 | ₩33,989 | ₩32,862 | ₩33,533 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,949 | ₩34,566 | ₩32,487 | ₩32,741 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,788 | ₩33,788 | ₩32,996 | ₩33,519 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,378 | ₩34,820 | ₩34,002 | ₩34,284 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,357 | ₩35,867 | ₩33,868 | ₩34,498 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,451 | ₩36,001 | ₩33,586 | ₩35,424 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,955 | ₩35,773 | ₩34,311 | ₩35,759 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,303 | ₩36,477 | ₩35,156 | ₩35,840 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,189 | ₩36,926 | ₩35,679 | ₩36,323 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩36,014 | ₩36,685 | ₩35,276 | ₩35,826 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,370 | ₩37,919 | ₩36,370 | ₩37,221 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,403 | ₩37,241 | ₩35,706 | ₩37,195 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,510 | ₩37,335 | ₩35,692 | ₩36,765 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,798 | ₩39,233 | ₩35,672 | ₩36,524 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,738 | ₩37,342 | ₩36,128 | ₩36,738 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,840 | ₩37,101 | ₩35,759 | ₩36,484 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,102 | ₩35,914 | ₩34,552 | ₩35,679 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,612 | ₩35,773 | ₩34,995 | ₩35,357 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,169 | ₩36,323 | ₩35,062 | ₩35,746 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,753 | ₩35,719 | ₩34,498 | ₩35,250 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,203 | ₩35,089 | ₩34,203 | ₩34,539 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,887 | ₩35,424 | ₩33,653 | ₩34,391 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,920 | ₩36,148 | ₩34,364 | ₩34,794 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,886 | ₩36,993 | ₩35,491 | ₩35,786 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,141 | ₩37,453 | ₩35,209 | ₩36,873 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩36,054 | ₩36,678 | ₩33,332 | ₩36,282 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,318 | ₩34,780 | ₩32,057 | ₩32,272 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,592 | ₩34,814 | ₩32,701 | ₩33,734 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,968 | ₩35,967 | ₩34,217 | ₩34,606 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,740 | ₩35,444 | ₩34,592 | ₩34,981 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,142 | ₩35,437 | ₩34,096 | ₩34,874 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,767 | ₩35,572 | ₩34,552 | ₩35,478 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,947 | ₩36,028 | ₩34,834 | ₩34,955 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,706 | ₩36,363 | ₩35,303 | ₩35,987 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,633 | ₩36,806 | ₩34,270 | ₩35,679 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,955 | ₩35,679 | ₩33,935 | ₩34,887 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,861 | ₩35,618 | ₩34,673 | ₩35,115 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,914 | ₩35,800 | ₩34,841 | ₩34,901 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,498 | ₩35,504 | ₩34,108 | ₩35,062 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,364 | ₩35,679 | ₩34,354 | ₩35,236 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,658 | ₩36,671 | ₩34,304 | ₩34,874 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,981 | ₩36,712 | ₩34,472 | ₩36,685 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,552 | ₩35,424 | ₩33,774 | ₩35,115 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,928 | ₩35,169 | ₩34,029 | ₩34,619 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,773 | ₩37,288 | ₩34,874 | ₩34,914 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,303 | ₩35,706 | ₩34,579 | ₩35,290 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,941 | ₩36,718 | ₩34,740 | ₩35,853 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,646 | ₩35,390 | ₩33,506 | ₩34,740 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,579 | ₩34,740 | ₩33,130 | ₩33,493 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,311 | ₩35,706 | ₩34,177 | ₩34,753 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,962 | ₩34,485 | ₩33,600 | ₩34,096 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,136 | ₩34,344 | ₩33,466 | ₩34,002 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,928 | ₩35,276 | ₩34,083 | ₩34,351 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,853 | ₩35,880 | ₩34,633 | ₩35,089 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,081 | ₩36,430 | ₩35,639 | ₩36,054 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,765 | ₩36,873 | ₩35,337 | ₩35,893 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,706 | ₩37,074 | ₩35,706 | ₩36,940 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,464 | ₩36,675 | ₩35,364 | ₩35,786 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,229 | ₩36,933 | ₩34,653 | ₩35,115 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,813 | ₩37,141 | ₩35,545 | ₩36,189 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,981 | ₩36,095 | ₩34,458 | ₩35,692 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,853 | ₩36,604 | ₩34,291 | ₩34,874 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,399 | ₩35,545 | ₩32,815 | ₩35,437 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,467 | ₩36,296 | ₩30,555 | ₩33,278 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,394 | ₩31,722 | ₩29,951 | ₩31,601 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,293 | ₩31,534 | ₩30,448 | ₩30,528 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,159 | ₩31,507 | ₩30,796 | ₩31,078 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,703 | ₩31,011 | ₩30,287 | ₩30,636 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,247 | ₩31,259 | ₩29,898 | ₩30,729 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,804 | ₩30,931 | ₩29,643 | ₩30,461 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,716 | ₩30,924 | ₩29,415 | ₩29,536 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,339 | ₩32,379 | ₩30,488 | ₩30,515 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,191 | ₩32,755 | ₩31,923 | ₩32,393 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,191 | ₩32,205 | ₩31,373 | ₩31,789 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,279 | ₩32,285 | ₩30,850 | ₩32,124 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,220 | ₩31,454 | ₩30,086 | ₩31,279 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,777 | ₩30,645 | ₩29,321 | ₩30,300 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,682 | ₩32,272 | ₩30,508 | ₩30,568 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,776 | ₩32,057 | ₩30,837 | ₩31,065 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,594 | ₩32,594 | ₩31,373 | ₩31,776 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,977 | ₩33,171 | ₩31,521 | ₩32,594 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩30,045 | ₩33,305 | ₩30,005 | ₩31,843 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,172 | ₩32,165 | ₩30,065 | ₩30,609 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,703 | ₩32,326 | ₩30,314 | ₩31,440 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,346 | ₩31,695 | ₩30,407 | ₩30,703 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,528 | ₩31,923 | ₩28,744 | ₩31,346 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,494 | ₩31,735 | ₩30,247 | ₩31,320 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,601 | ₩32,554 | ₩31,387 | ₩31,749 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,084 | ₩32,587 | ₩31,333 | ₩31,655 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,481 | ₩32,916 | ₩31,266 | ₩32,446 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,728 | ₩33,761 | ₩31,802 | ₩31,896 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,372 | ₩33,975 | ₩32,849 | ₩33,104 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,509 | ₩35,102 | ₩29,281 | ₩33,291 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,509 | ₩29,697 | ₩28,624 | ₩29,039 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,516 | ₩29,509 | ₩28,235 | ₩29,482 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,767 | ₩29,267 | ₩25,767 | ₩28,744 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,257 | ₩25,498 | ₩25,136 | ₩25,404 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,431 | ₩25,619 | ₩24,828 | ₩25,136 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,471 | ₩26,048 | ₩25,150 | ₩25,351 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,887 | ₩26,287 | ₩25,378 | ₩25,793 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,795 | ₩25,968 | ₩23,714 | ₩25,780 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,258 | ₩23,594 | ₩22,836 | ₩23,486 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,237 | ₩24,653 | ₩22,950 | ₩23,352 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,580 | ₩24,231 | ₩23,352 | ₩24,050 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,668 | ₩23,983 | ₩22,494 | ₩23,460 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,856 | ₩23,714 | ₩22,554 | ₩23,272 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,634 | ₩23,634 | ₩22,259 | ₩22,843 | -3.35% | 206.4만 |
|---|