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 | ₩40,567 | ₩41,090 | ₩40,319 | ₩40,862 | +0.73% | 149.5만 |
| 2026.10.08 | ₩42,110 | ₩42,244 | ₩39,964 | ₩40,581 | -3.63% | 175.5만 |
| 2026.10.07 | ₩42,539 | ₩43,920 | ₩42,351 | ₩42,968 | +1.01% | 113.1만 |
| 2026.10.06 | ₩44,939 | ₩44,939 | ₩42,056 | ₩43,062 | -4.18% | 167.4만 |
| 2026.10.05 | ₩45,583 | ₩45,583 | ₩44,188 | ₩44,591 | -2.18% | 110.3만 |
| 2026.10.02 | ₩45,744 | ₩45,918 | ₩44,537 | ₩45,087 | -1.44% | 102.2만 |
| 2026.10.01 | ₩45,006 | ₩46,401 | ₩44,658 | ₩45,127 | +0.27% | 167.2만 |
| 2026.09.30 | ₩45,087 | ₩45,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,301 |
| +0.48% |
| 143.4만 |
| 2026.09.29 | ₩44,832 | ₩44,959 | ₩43,518 | ₩44,872 | +0.09% | 131.1만 |
|---|
| 2026.09.28 | ₩44,161 | ₩45,288 | ₩43,786 | ₩44,912 | +1.70% | 122.9만 |
|---|
| 2026.09.25 | ₩45,596 | ₩45,885 | ₩44,483 | ₩44,658 | -2.06% | 235만 |
|---|
| 2026.09.24 | ₩45,878 | ₩46,327 | ₩44,725 | ₩45,596 | -0.61% | 147.9만 |
|---|
| 2026.09.23 | ₩48,748 | ₩49,620 | ₩45,060 | ₩46,321 | -4.98% | 365.3만 |
|---|
| 2026.09.22 | ₩50,129 | ₩51,162 | ₩49,405 | ₩50,009 | -0.24% | 225.5만 |
|---|
| 2026.09.21 | ₩49,928 | ₩50,277 | ₩49,016 | ₩49,861 | -0.13% | 103.1만 |
|---|
| 2026.09.18 | ₩50,317 | ₩51,430 | ₩49,351 | ₩49,553 | -1.52% | 294.4만 |
|---|
| 2026.09.17 | ₩49,740 | ₩50,532 | ₩49,003 | ₩50,491 | +1.51% | 133.1만 |
|---|
| 2026.09.16 | ₩49,284 | ₩49,915 | ₩48,426 | ₩48,788 | -1.01% | 116.9만 |
|---|
| 2026.09.15 | ₩50,196 | ₩50,283 | ₩48,533 | ₩49,150 | -2.08% | 157.4만 |
|---|
| 2026.09.14 | ₩49,955 | ₩51,001 | ₩49,620 | ₩50,505 | +1.10% | 111.1만 |
|---|
| 2026.09.11 | ₩51,792 | ₩52,208 | ₩49,874 | ₩50,102 | -3.26% | 103.2만 |
|---|
| 2026.09.10 | ₩51,202 | ₩51,370 | ₩50,324 | ₩51,095 | -0.21% | 108.3만 |
|---|
| 2026.09.09 | ₩52,449 | ₩53,281 | ₩51,859 | ₩51,966 | -0.92% | 102.4만 |
|---|
| 2026.09.08 | ₩51,752 | ₩54,394 | ₩51,417 | ₩53,066 | +2.54% | 151.4만 |
|---|
| 2026.09.04 | ₩52,892 | ₩53,281 | ₩51,940 | ₩52,637 | -0.48% | 76.6만 |
|---|
| 2026.09.03 | ₩52,945 | ₩52,945 | ₩51,819 | ₩52,463 | -0.91% | 123.5만 |
|---|
| 2026.09.02 | ₩53,844 | ₩54,924 | ₩51,779 | ₩52,959 | -1.64% | 133.1만 |
|---|
| 2026.09.01 | ₩54,447 | ₩55,480 | ₩52,570 | ₩53,509 | -1.72% | 158.6만 |
|---|
| 2026.08.31 | ₩54,930 | ₩55,359 | ₩53,522 | ₩54,742 | -0.34% | 139.2만 |
|---|
| 2026.08.28 | ₩58,028 | ₩58,169 | ₩55,098 | ₩55,252 | -4.78% | 108.3만 |
|---|
| 2026.08.27 | ₩58,471 | ₩58,933 | ₩57,854 | ₩58,766 | +0.50% | 86.9만 |
|---|
| 2026.08.26 | ₩58,390 | ₩59,289 | ₩57,190 | ₩58,860 | +0.80% | 85.2만 |
|---|
| 2026.08.25 | ₩58,725 | ₩59,678 | ₩58,028 | ₩58,337 | -0.66% | 134.7만 |
|---|
| 2026.08.24 | ₩59,007 | ₩59,061 | ₩57,934 | ₩58,095 | -1.55% | 118.9만 |
|---|
| 2026.08.21 | ₩60,147 | ₩60,510 | ₩59,114 | ₩59,503 | -1.07% | 84.7만 |
|---|
| 2026.08.20 | ₩59,503 | ₩59,932 | ₩58,229 | ₩59,476 | -0.05% | 95.4만 |
|---|
| 2026.08.19 | ₩60,704 | ₩60,911 | ₩59,155 | ₩60,295 | -0.67% | 127.4만 |
|---|
| 2026.08.18 | ₩57,599 | ₩59,517 | ₩57,183 | ₩59,409 | +3.14% | 154.4만 |
|---|
| 2026.08.17 | ₩55,949 | ₩58,860 | ₩55,601 | ₩58,618 | +4.77% | 121.7만 |
|---|
| 2026.08.14 | ₩56,540 | ₩56,540 | ₩54,742 | ₩56,084 | -0.81% | 72.3만 |
|---|
| 2026.08.13 | ₩57,559 | ₩57,559 | ₩55,829 | ₩56,084 | -2.56% | 136.1만 |
|---|
| 2026.08.12 | ₩54,877 | ₩57,156 | ₩54,588 | ₩57,130 | +4.11% | 200.2만 |
|---|
| 2026.08.11 | ₩53,187 | ₩54,890 | ₩52,282 | ₩54,890 | +3.20% | 113.9만 |
|---|
| 2026.08.10 | ₩53,576 | ₩53,643 | ₩52,476 | ₩53,495 | -0.15% | 119.4만 |
|---|
| 2026.08.07 | ₩53,455 | ₩54,085 | ₩52,235 | ₩53,576 | +0.23% | 90.6만 |
|---|
| 2026.08.06 | ₩50,934 | ₩53,442 | ₩50,934 | ₩53,294 | +4.63% | 91.8만 |
|---|
| 2026.08.05 | ₩53,281 | ₩53,609 | ₩51,926 | ₩52,677 | -1.13% | 152.2만 |
|---|
| 2026.08.04 | ₩52,476 | ₩53,321 | ₩52,034 | ₩52,785 | +0.59% | 99.1만 |
|---|
| 2026.08.03 | ₩51,336 | ₩52,127 | ₩49,325 | ₩51,645 | +0.60% | 70.4만 |
|---|
| 2026.07.31 | ₩52,717 | ₩52,731 | ₩50,961 | ₩51,792 | -1.76% | 67만 |
|---|
| 2026.07.30 | ₩51,779 | ₩53,375 | ₩51,591 | ₩52,945 | +2.25% | 66.8만 |
|---|
| 2026.07.29 | ₩52,275 | ₩52,852 | ₩50,625 | ₩51,779 | -0.95% | 162만 |
|---|
| 2026.07.28 | ₩53,763 | ₩54,018 | ₩51,738 | ₩52,168 | -2.97% | 89.8만 |
|---|
| 2026.07.27 | ₩53,603 | ₩54,675 | ₩53,267 | ₩53,763 | +0.30% | 93.1만 |
|---|
| 2026.07.24 | ₩53,375 | ₩53,468 | ₩51,899 | ₩52,852 | -0.98% | 72.7만 |
|---|
| 2026.07.23 | ₩51,484 | ₩53,106 | ₩50,961 | ₩52,798 | +2.55% | 78.4만 |
|---|
| 2026.07.22 | ₩52,476 | ₩52,878 | ₩51,993 | ₩52,369 | -0.20% | 76.7만 |
|---|
| 2026.07.21 | ₩53,321 | ₩53,975 | ₩52,744 | ₩53,012 | -0.58% | 124.8만 |
|---|
| 2026.07.20 | ₩54,045 | ₩55,265 | ₩53,334 | ₩53,536 | -0.94% | 73.3만 |
|---|
| 2026.07.17 | ₩51,189 | ₩54,273 | ₩50,974 | ₩53,991 | +5.48% | 88.2만 |
|---|
| 2026.07.16 | ₩52,972 | ₩53,468 | ₩51,598 | ₩52,248 | -1.37% | 96.7만 |
|---|
| 2026.07.15 | ₩51,604 | ₩53,522 | ₩50,840 | ₩53,482 | +3.64% | 75.5만 |
|---|
| 2026.07.14 | ₩52,060 | ₩52,306 | ₩51,163 | ₩51,993 | -0.13% | 76.2만 |
|---|
| 2026.07.13 | ₩52,624 | ₩52,751 | ₩50,330 | ₩51,899 | -1.38% | 80.6만 |
|---|
| 2026.07.10 | ₩55,118 | ₩55,118 | ₩52,838 | ₩53,254 | -3.38% | 109.5만 |
|---|
| 2026.07.09 | ₩54,126 | ₩55,292 | ₩54,126 | ₩55,105 | +1.81% | 99.9만 |
|---|
| 2026.07.08 | ₩53,026 | ₩54,152 | ₩52,141 | ₩54,059 | +1.95% | 117.4만 |
|---|
| 2026.07.07 | ₩52,154 | ₩54,675 | ₩51,618 | ₩53,763 | +3.09% | 221.7만 |
|---|
| 2026.07.06 | ₩51,564 | ₩52,610 | ₩51,309 | ₩51,765 | +0.39% | 106.6만 |
|---|
| 2026.07.02 | ₩51,604 | ₩52,101 | ₩50,625 | ₩52,020 | +0.81% | 104.9만 |
|---|
| 2026.07.01 | ₩51,698 | ₩52,127 | ₩50,612 | ₩51,148 | -1.06% | 82.9만 |
|---|
| 2026.06.30 | ₩51,779 | ₩52,469 | ₩51,081 | ₩51,671 | -0.21% | 141.2만 |
|---|
| 2026.06.29 | ₩51,350 | ₩52,060 | ₩50,820 | ₩51,645 | +0.57% | 133만 |
|---|
| 2026.06.26 | ₩50,974 | ₩52,677 | ₩50,304 | ₩52,101 | +2.21% | 371.8만 |
|---|
| 2026.06.25 | ₩51,329 | ₩52,677 | ₩50,934 | ₩51,283 | -0.09% | 266.8만 |
|---|
| 2026.06.24 | ₩50,585 | ₩51,819 | ₩50,391 | ₩51,256 | +1.33% | 153.6만 |
|---|
| 2026.06.23 | ₩50,102 | ₩52,161 | ₩50,102 | ₩50,451 | +0.70% | 92.2만 |
|---|
| 2026.06.22 | ₩48,855 | ₩51,950 | ₩48,205 | ₩51,095 | +4.58% | 280.8만 |
|---|
| 2026.06.18 | ₩47,139 | ₩47,994 | ₩46,133 | ₩47,393 | +0.54% | 388.8만 |
|---|
| 2026.06.17 | ₩45,288 | ₩47,514 | ₩45,181 | ₩46,549 | +2.78% | 177만 |
|---|
| 2026.06.16 | ₩44,537 | ₩45,127 | ₩44,068 | ₩45,073 | +1.20% | 116.6만 |
|---|
| 2026.06.15 | ₩45,623 | ₩45,878 | ₩44,430 | ₩44,845 | -1.70% | 122만 |
|---|
| 2026.06.12 | ₩44,135 | ₩45,543 | ₩43,746 | ₩45,087 | +2.16% | 113.7만 |
|---|
| 2026.06.11 | ₩41,949 | ₩44,416 | ₩41,533 | ₩44,094 | +5.12% | 120.4만 |
|---|
| 2026.06.10 | ₩42,069 | ₩43,451 | ₩41,560 | ₩41,815 | -0.61% | 149.4만 |
|---|
| 2026.06.09 | ₩42,136 | ₩42,458 | ₩40,554 | ₩42,391 | +0.60% | 170만 |
|---|
| 2026.06.08 | ₩42,472 | ₩42,499 | ₩41,023 | ₩41,305 | -2.75% | 101.6만 |
|---|
| 2026.06.05 | ₩43,558 | ₩44,094 | ₩41,278 | ₩41,721 | -4.22% | 87.2만 |
|---|
| 2026.06.04 | ₩41,982 | ₩44,101 | ₩41,640 | ₩43,813 | +4.36% | 134.3만 |
|---|
| 2026.06.03 | ₩41,332 | ₩42,002 | ₩40,675 | ₩41,774 | +1.07% | 189.5만 |
|---|
| 2026.06.02 | ₩43,826 | ₩43,853 | ₩40,822 | ₩41,466 | -5.39% | 192.7만 |
|---|
| 2026.06.01 | ₩44,255 | ₩44,684 | ₩43,357 | ₩44,068 | -0.42% | 159.3만 |
|---|
| 2026.05.29 | ₩44,859 | ₩45,248 | ₩43,746 | ₩44,658 | -0.45% | 180.8만 |
|---|
| 2026.05.28 | ₩44,255 | ₩45,409 | ₩42,981 | ₩44,926 | +1.52% | 201.1만 |
|---|
| 2026.05.27 | ₩45,516 | ₩46,441 | ₩44,443 | ₩44,805 | -1.56% | 175.5만 |
|---|
| 2026.05.26 | ₩46,870 | ₩47,554 | ₩44,979 | ₩45,368 | -3.20% | 188.2만 |
|---|
| 2026.05.22 | ₩45,824 | ₩46,870 | ₩45,047 | ₩45,798 | -0.06% | 168.5만 |
|---|
| 2026.05.21 | ₩47,769 | ₩47,957 | ₩43,960 | ₩45,771 | -4.18% | 460.8만 |
|---|
| 2026.05.20 | ₩40,822 | ₩48,661 | ₩40,366 | ₩47,688 | +16.82% | 1956.7만 |
|---|
| 2026.05.19 | ₩35,391 | ₩35,438 | ₩34,533 | ₩35,257 | -0.38% | 144.5만 |
|---|
| 2026.05.18 | ₩36,906 | ₩37,040 | ₩34,948 | ₩35,579 | -3.60% | 127.5만 |
|---|
| 2026.05.15 | ₩38,341 | ₩38,341 | ₩36,651 | ₩36,866 | -3.85% | 125.2만 |
|---|
| 2026.05.14 | ₩39,360 | ₩39,609 | ₩37,979 | ₩38,837 | -1.33% | 121.9만 |
|---|
| 2026.05.13 | ₩38,220 | ₩39,360 | ₩37,939 | ₩39,226 | +2.63% | 122.3만 |
|---|
| 2026.05.12 | ₩39,186 | ₩39,293 | ₩37,449 | ₩38,422 | -1.95% | 116.6만 |
|---|
| 2026.05.11 | ₩38,811 | ₩40,447 | ₩38,402 | ₩38,971 | +0.41% | 115.1만 |
|---|
| 2026.05.08 | ₩36,638 | ₩40,028 | ₩36,423 | ₩38,811 | +5.93% | 240만 |
|---|
| 2026.05.07 | ₩38,529 | ₩38,623 | ₩35,887 | ₩36,504 | -5.26% | 123.9만 |
|---|
| 2026.05.06 | ₩37,577 | ₩38,676 | ₩37,282 | ₩38,448 | +2.32% | 125.2만 |
|---|
| 2026.05.05 | ₩37,912 | ₩38,341 | ₩36,397 | ₩37,335 | -1.52% | 104.8만 |
|---|
| 2026.05.04 | ₩36,088 | ₩37,396 | ₩36,088 | ₩37,349 | +3.49% | 100.5만 |
|---|
| 2026.05.01 | ₩36,517 | ₩37,000 | ₩35,565 | ₩36,370 | -0.40% | 93만 |
|---|
| 2026.04.30 | ₩36,222 | ₩37,067 | ₩36,041 | ₩36,403 | +0.50% | 205.9만 |
|---|
| 2026.04.29 | ₩35,579 | ₩37,027 | ₩35,042 | ₩36,142 | +1.58% | 176.7만 |
|---|
| 2026.04.28 | ₩38,381 | ₩39,099 | ₩34,868 | ₩36,195 | -5.70% | 235.6만 |
|---|
| 2026.04.27 | ₩38,301 | ₩39,240 | ₩38,180 | ₩38,381 | +0.21% | 93.5만 |
|---|
| 2026.04.24 | ₩38,837 | ₩39,132 | ₩37,939 | ₩38,328 | -1.31% | 136만 |
|---|
| 2026.04.23 | ₩39,548 | ₩40,353 | ₩38,261 | ₩38,770 | -1.97% | 133.3만 |
|---|
| 2026.04.22 | ₩38,288 | ₩39,629 | ₩37,952 | ₩39,548 | +3.29% | 185.5만 |
|---|
| 2026.04.21 | ₩38,167 | ₩38,475 | ₩37,309 | ₩37,925 | -0.63% | 115.5만 |
|---|
| 2026.04.20 | ₩39,159 | ₩39,374 | ₩38,140 | ₩38,261 | -2.29% | 150.2만 |
|---|
| 2026.04.17 | ₩37,282 | ₩39,535 | ₩36,879 | ₩39,293 | +5.40% | 342.2만 |
|---|
| 2026.04.16 | ₩36,705 | ₩37,376 | ₩35,874 | ₩36,678 | -0.07% | 214.3만 |
|---|
| 2026.04.15 | ₩36,055 | ₩37,054 | ₩35,525 | ₩36,786 | +2.03% | 158만 |
|---|
| 2026.04.14 | ₩33,728 | ₩36,155 | ₩33,580 | ₩35,605 | +5.57% | 231.4만 |
|---|
| 2026.04.13 | ₩32,762 | ₩34,258 | ₩32,668 | ₩33,688 | +2.82% | 80.4만 |
|---|
| 2026.04.10 | ₩34,506 | ₩34,506 | ₩32,829 | ₩32,856 | -4.78% | 121.2만 |
|---|
| 2026.04.09 | ₩32,990 | ₩34,613 | ₩32,829 | ₩34,398 | +4.27% | 184.8만 |
|---|
| 2026.04.08 | ₩34,050 | ₩34,358 | ₩32,903 | ₩33,165 | -2.60% | 132.7만 |
|---|
| 2026.04.07 | ₩33,232 | ₩33,259 | ₩32,092 | ₩33,004 | -0.69% | 135.3만 |
|---|
| 2026.04.06 | ₩32,628 | ₩33,480 | ₩32,373 | ₩33,379 | +2.30% | 115.2만 |
|---|
| 2026.04.02 | ₩31,864 | ₩34,023 | ₩31,166 | ₩32,856 | +3.11% | 202.5만 |
|---|
| 2026.04.01 | ₩33,701 | ₩34,687 | ₩33,527 | ₩33,661 | -0.12% | 70.1만 |
|---|
| 2026.03.31 | ₩32,360 | ₩33,668 | ₩32,078 | ₩33,312 | +2.94% | 182만 |
|---|
| 2026.03.30 | ₩32,078 | ₩32,896 | ₩31,354 | ₩31,582 | -1.55% | 115.8만 |
|---|
| 2026.03.27 | ₩33,875 | ₩34,278 | ₩32,119 | ₩32,159 | -5.07% | 113.3만 |
|---|
| 2026.03.26 | ₩32,655 | ₩34,653 | ₩32,588 | ₩34,010 | +4.15% | 103.5만 |
|---|
| 2026.03.25 | ₩32,561 | ₩33,755 | ₩32,534 | ₩33,205 | +1.98% | 100.8만 |
|---|
| 2026.03.24 | ₩32,052 | ₩32,722 | ₩31,220 | ₩31,971 | -0.25% | 138.1만 |
|---|
| 2026.03.23 | ₩31,140 | ₩33,077 | ₩30,925 | ₩32,695 | +5.00% | 168.5만 |
|---|
| 2026.03.20 | ₩31,609 | ₩32,239 | ₩30,563 | ₩30,818 | -2.50% | 388.5만 |
|---|
| 2026.03.19 | ₩31,314 | ₩31,985 | ₩30,845 | ₩31,716 | +1.28% | 100.3만 |
|---|
| 2026.03.18 | ₩33,487 | ₩34,083 | ₩31,542 | ₩31,649 | -5.49% | 142.4만 |
|---|
| 2026.03.17 | ₩33,312 | ₩33,909 | ₩33,124 | ₩33,661 | +1.05% | 111만 |
|---|
| 2026.03.16 | ₩33,057 | ₩33,983 | ₩32,856 | ₩33,527 | +1.42% | 144.2만 |
|---|
| 2026.03.13 | ₩33,942 | ₩34,559 | ₩32,481 | ₩32,736 | -3.56% | 110.7만 |
|---|
| 2026.03.12 | ₩33,782 | ₩33,782 | ₩32,990 | ₩33,513 | -0.79% | 105.1만 |
|---|
| 2026.03.11 | ₩34,372 | ₩34,814 | ₩33,996 | ₩34,278 | -0.27% | 62.8만 |
|---|
| 2026.03.10 | ₩35,351 | ₩35,860 | ₩33,862 | ₩34,492 | -2.43% | 118.6만 |
|---|
| 2026.03.09 | ₩35,444 | ₩35,994 | ₩33,580 | ₩35,418 | -0.08% | 123.5만 |
|---|
| 2026.03.06 | ₩34,948 | ₩35,766 | ₩34,305 | ₩35,753 | +2.30% | 93.9만 |
|---|
| 2026.03.05 | ₩36,296 | ₩36,470 | ₩35,149 | ₩35,833 | -1.27% | 112.4만 |
|---|
| 2026.03.04 | ₩36,182 | ₩36,920 | ₩35,672 | ₩36,316 | +0.37% | 124.6만 |
|---|
| 2026.03.03 | ₩36,008 | ₩36,678 | ₩35,270 | ₩35,820 | -0.52% | 83.1만 |
|---|
| 2026.03.02 | ₩36,363 | ₩37,912 | ₩36,363 | ₩37,215 | +2.34% | 106.7만 |
|---|
| 2026.02.27 | ₩36,397 | ₩37,235 | ₩35,699 | ₩37,188 | +2.17% | 98.8만 |
|---|
| 2026.02.26 | ₩36,504 | ₩37,329 | ₩35,686 | ₩36,759 | +0.70% | 112.8만 |
|---|
| 2026.02.25 | ₩37,791 | ₩39,226 | ₩35,666 | ₩36,517 | -3.37% | 188.4만 |
|---|
| 2026.02.24 | ₩36,732 | ₩37,335 | ₩36,122 | ₩36,732 | 0.00% | 84.5만 |
|---|
| 2026.02.23 | ₩35,833 | ₩37,094 | ₩35,753 | ₩36,477 | +1.80% | 96.5만 |
|---|
| 2026.02.20 | ₩35,096 | ₩35,907 | ₩34,546 | ₩35,672 | +1.64% | 72만 |
|---|
| 2026.02.19 | ₩35,605 | ₩35,766 | ₩34,989 | ₩35,351 | -0.72% | 63.3만 |
|---|
| 2026.02.18 | ₩35,163 | ₩36,316 | ₩35,056 | ₩35,740 | +1.64% | 100만 |
|---|
| 2026.02.17 | ₩34,747 | ₩35,713 | ₩34,492 | ₩35,243 | +1.43% | 117.8만 |
|---|
| 2026.02.13 | ₩34,197 | ₩35,082 | ₩34,197 | ₩34,533 | +0.98% | 115.6만 |
|---|
| 2026.02.12 | ₩34,881 | ₩35,418 | ₩33,647 | ₩34,385 | -1.42% | 116.6만 |
|---|
| 2026.02.11 | ₩35,914 | ₩36,142 | ₩34,358 | ₩34,787 | -3.14% | 139.5만 |
|---|
| 2026.02.10 | ₩36,879 | ₩36,987 | ₩35,485 | ₩35,780 | -2.98% | 174.9만 |
|---|
| 2026.02.09 | ₩37,134 | ₩37,447 | ₩35,203 | ₩36,866 | -0.72% | 194.6만 |
|---|
| 2026.02.06 | ₩36,048 | ₩36,672 | ₩33,326 | ₩36,276 | +0.63% | 331.3만 |
|---|
| 2026.02.05 | ₩33,312 | ₩34,774 | ₩32,052 | ₩32,266 | -3.14% | 208.8만 |
|---|
| 2026.02.04 | ₩34,586 | ₩34,807 | ₩32,695 | ₩33,728 | -2.48% | 191.1만 |
|---|
| 2026.02.03 | ₩34,962 | ₩35,961 | ₩34,211 | ₩34,600 | -1.04% | 98.1만 |
|---|
| 2026.02.02 | ₩34,734 | ₩35,438 | ₩34,586 | ₩34,975 | +0.69% | 118.3만 |
|---|
| 2026.01.30 | ₩35,136 | ₩35,431 | ₩34,090 | ₩34,868 | -0.76% | 182.5만 |
|---|
| 2026.01.29 | ₩34,761 | ₩35,565 | ₩34,546 | ₩35,471 | +2.04% | 84.6만 |
|---|
| 2026.01.28 | ₩35,941 | ₩36,021 | ₩34,828 | ₩34,948 | -2.76% | 60.6만 |
|---|
| 2026.01.27 | ₩35,699 | ₩36,356 | ₩35,297 | ₩35,981 | +0.79% | 80.9만 |
|---|
| 2026.01.26 | ₩34,626 | ₩36,799 | ₩34,264 | ₩35,672 | +3.02% | 159.1만 |
|---|
| 2026.01.23 | ₩34,948 | ₩35,672 | ₩33,929 | ₩34,881 | -0.19% | 113.2만 |
|---|
| 2026.01.22 | ₩34,854 | ₩35,612 | ₩34,667 | ₩35,109 | +0.73% | 164.7만 |
|---|
| 2026.01.21 | ₩34,908 | ₩35,793 | ₩34,834 | ₩34,895 | -0.04% | 137.6만 |
|---|
| 2026.01.20 | ₩34,492 | ₩35,498 | ₩34,102 | ₩35,056 | +1.63% | 132.8만 |
|---|
| 2026.01.16 | ₩34,358 | ₩35,672 | ₩34,347 | ₩35,230 | +2.54% | 167.8만 |
|---|
| 2026.01.15 | ₩36,651 | ₩36,665 | ₩34,298 | ₩34,868 | -4.87% | 186만 |
|---|
| 2026.01.14 | ₩34,975 | ₩36,705 | ₩34,466 | ₩36,678 | +4.87% | 180.5만 |
|---|
| 2026.01.13 | ₩34,546 | ₩35,418 | ₩33,768 | ₩35,109 | +1.63% | 157.1만 |
|---|
| 2026.01.12 | ₩34,921 | ₩35,163 | ₩34,023 | ₩34,613 | -0.88% | 115.6만 |
|---|
| 2026.01.09 | ₩35,766 | ₩37,282 | ₩34,868 | ₩34,908 | -2.40% | 159.2만 |
|---|
| 2026.01.08 | ₩35,297 | ₩35,699 | ₩34,573 | ₩35,284 | -0.04% | 138.1만 |
|---|
| 2026.01.07 | ₩34,935 | ₩36,712 | ₩34,734 | ₩35,847 | +2.61% | 174.5만 |
|---|
| 2026.01.06 | ₩34,640 | ₩35,384 | ₩33,500 | ₩34,734 | +0.27% | 285.3만 |
|---|
| 2026.01.05 | ₩34,573 | ₩34,734 | ₩33,124 | ₩33,487 | -3.14% | 193만 |
|---|
| 2026.01.02 | ₩34,305 | ₩35,699 | ₩34,170 | ₩34,747 | +1.29% | 173.4만 |
|---|
| 2025.12.31 | ₩33,956 | ₩34,479 | ₩33,594 | ₩34,090 | +0.39% | 104.3만 |
|---|
| 2025.12.30 | ₩34,130 | ₩34,338 | ₩33,460 | ₩33,996 | -0.39% | 117.8만 |
|---|
| 2025.12.29 | ₩34,921 | ₩35,270 | ₩34,077 | ₩34,345 | -1.65% | 152.4만 |
|---|
| 2025.12.26 | ₩35,847 | ₩35,874 | ₩34,626 | ₩35,082 | -2.13% | 107.8만 |
|---|
| 2025.12.24 | ₩36,075 | ₩36,423 | ₩35,632 | ₩36,048 | -0.07% | 50.8만 |
|---|
| 2025.12.23 | ₩36,759 | ₩36,866 | ₩35,330 | ₩35,887 | -2.37% | 138.7만 |
|---|
| 2025.12.22 | ₩35,699 | ₩37,067 | ₩35,699 | ₩36,933 | +3.46% | 98.9만 |
|---|
| 2025.12.19 | ₩35,458 | ₩36,669 | ₩35,357 | ₩35,780 | +0.91% | 341.1만 |
|---|
| 2025.12.18 | ₩36,222 | ₩36,926 | ₩34,647 | ₩35,109 | -3.07% | 185.1만 |
|---|
| 2025.12.17 | ₩35,807 | ₩37,134 | ₩35,538 | ₩36,182 | +1.05% | 267.1만 |
|---|
| 2025.12.16 | ₩34,975 | ₩36,088 | ₩34,452 | ₩35,686 | +2.03% | 270.8만 |
|---|
| 2025.12.15 | ₩35,847 | ₩36,598 | ₩34,284 | ₩34,868 | -2.73% | 358.3만 |
|---|
| 2025.12.12 | ₩33,393 | ₩35,538 | ₩32,809 | ₩35,431 | +6.10% | 372.3만 |
|---|
| 2025.12.11 | ₩31,462 | ₩36,289 | ₩30,550 | ₩33,272 | +5.75% | 665.7만 |
|---|
| 2025.12.10 | ₩30,389 | ₩31,716 | ₩29,946 | ₩31,596 | +3.97% | 106.5만 |
|---|
| 2025.12.09 | ₩31,287 | ₩31,529 | ₩30,442 | ₩30,523 | -2.44% | 105.3만 |
|---|
| 2025.12.08 | ₩31,153 | ₩31,502 | ₩30,791 | ₩31,073 | -0.26% | 124.1만 |
|---|
| 2025.12.05 | ₩30,697 | ₩31,006 | ₩30,281 | ₩30,630 | -0.22% | 83만 |
|---|
| 2025.12.04 | ₩30,241 | ₩31,254 | ₩29,892 | ₩30,724 | +1.60% | 131.9만 |
|---|
| 2025.12.03 | ₩29,799 | ₩30,925 | ₩29,638 | ₩30,456 | +2.21% | 104.3만 |
|---|
| 2025.12.02 | ₩30,711 | ₩30,918 | ₩29,410 | ₩29,530 | -3.84% | 149.1만 |
|---|
| 2025.12.01 | ₩32,333 | ₩32,373 | ₩30,483 | ₩30,509 | -5.64% | 131.5만 |
|---|
| 2025.11.28 | ₩32,186 | ₩32,749 | ₩31,917 | ₩32,387 | +0.62% | 52.4만 |
|---|
| 2025.11.26 | ₩32,186 | ₩32,199 | ₩31,368 | ₩31,783 | -1.25% | 90.9만 |
|---|
| 2025.11.25 | ₩31,274 | ₩32,280 | ₩30,845 | ₩32,119 | +2.70% | 157.8만 |
|---|
| 2025.11.24 | ₩30,214 | ₩31,448 | ₩30,080 | ₩31,274 | +3.51% | 145.3만 |
|---|
| 2025.11.21 | ₩29,772 | ₩30,639 | ₩29,316 | ₩30,295 | +1.76% | 188.6만 |
|---|
| 2025.11.20 | ₩31,676 | ₩32,266 | ₩30,503 | ₩30,563 | -3.51% | 111.3만 |
|---|
| 2025.11.19 | ₩31,770 | ₩32,052 | ₩30,831 | ₩31,059 | -2.24% | 90.9만 |
|---|
| 2025.11.18 | ₩32,588 | ₩32,588 | ₩31,368 | ₩31,770 | -2.51% | 109만 |
|---|
| 2025.11.17 | ₩31,971 | ₩33,165 | ₩31,515 | ₩32,588 | +1.93% | 132.1만 |
|---|
| 2025.11.14 | ₩30,040 | ₩33,299 | ₩30,000 | ₩31,837 | +5.98% | 155.9만 |
|---|
| 2025.11.13 | ₩31,166 | ₩32,159 | ₩30,060 | ₩30,603 | -1.81% | 121.5만 |
|---|
| 2025.11.12 | ₩30,697 | ₩32,320 | ₩30,308 | ₩31,435 | +2.40% | 158.1만 |
|---|
| 2025.11.11 | ₩31,341 | ₩31,689 | ₩30,402 | ₩30,697 | -2.05% | 151만 |
|---|
| 2025.11.10 | ₩30,523 | ₩31,917 | ₩28,739 | ₩31,341 | +2.68% | 172.9만 |
|---|
| 2025.11.07 | ₩31,488 | ₩31,730 | ₩30,241 | ₩31,314 | -0.55% | 158.1만 |
|---|
| 2025.11.06 | ₩31,596 | ₩32,548 | ₩31,381 | ₩31,743 | +0.47% | 156.7만 |
|---|
| 2025.11.05 | ₩32,078 | ₩32,581 | ₩31,327 | ₩31,649 | -1.34% | 152.5만 |
|---|
| 2025.11.04 | ₩31,475 | ₩32,910 | ₩31,260 | ₩32,440 | +3.07% | 201.8만 |
|---|
| 2025.11.03 | ₩32,722 | ₩33,755 | ₩31,797 | ₩31,891 | -2.54% | 210.9만 |
|---|
| 2025.10.31 | ₩33,366 | ₩33,969 | ₩32,843 | ₩33,098 | -0.80% | 272.1만 |
|---|
| 2025.10.30 | ₩29,504 | ₩35,096 | ₩29,276 | ₩33,285 | +12.82% | 572.3만 |
|---|
| 2025.10.29 | ₩29,504 | ₩29,691 | ₩28,618 | ₩29,034 | -1.59% | 144.3만 |
|---|
| 2025.10.28 | ₩28,511 | ₩29,504 | ₩28,230 | ₩29,477 | +3.39% | 201.1만 |
|---|
| 2025.10.27 | ₩25,762 | ₩29,262 | ₩25,762 | ₩28,739 | +11.56% | 246.5만 |
|---|
| 2025.10.24 | ₩25,252 | ₩25,494 | ₩25,132 | ₩25,400 | +0.58% | 96.4만 |
|---|
| 2025.10.23 | ₩25,427 | ₩25,614 | ₩24,823 | ₩25,132 | -1.16% | 130.2만 |
|---|
| 2025.10.22 | ₩25,467 | ₩26,044 | ₩25,145 | ₩25,346 | -0.47% | 205.4만 |
|---|
| 2025.10.21 | ₩25,883 | ₩26,282 | ₩25,373 | ₩25,789 | -0.36% | 216.5만 |
|---|
| 2025.10.20 | ₩23,791 | ₩25,963 | ₩23,710 | ₩25,775 | +8.34% | 271.4만 |
|---|
| 2025.10.17 | ₩23,254 | ₩23,589 | ₩22,832 | ₩23,482 | +0.98% | 155.7만 |
|---|
| 2025.10.16 | ₩24,233 | ₩24,649 | ₩22,946 | ₩23,348 | -3.65% | 196.5만 |
|---|
| 2025.10.15 | ₩23,576 | ₩24,226 | ₩23,348 | ₩24,045 | +1.99% | 167.5만 |
|---|
| 2025.10.14 | ₩22,664 | ₩23,978 | ₩22,490 | ₩23,455 | +3.49% | 187.8만 |
|---|
| 2025.10.13 | ₩22,852 | ₩23,710 | ₩22,550 | ₩23,268 | +1.82% | 101.7만 |
|---|
| 2025.10.10 | ₩23,630 | ₩23,630 | ₩22,255 | ₩22,838 | -3.35% | 206.4만 |
|---|