시장 데이터를 불러오는 중
전체 종목
인댑터스 테라퓨틱스 과거 주가
Indaptus Therapeutics, Inc. - Common Stock · INDP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Indaptus Therapeutics, Inc. - Common Stock · INDP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,143 | ₩3,524 | ₩3,143 | ₩3,357 | +6.81% | 46.8만 |
| 2026.10.08 | ₩3,169 | ₩3,383 | ₩3,062 | ₩3,169 | 0.00% | 50.7만 |
| 2026.10.07 | ₩3,437 | ₩3,437 | ₩2,976 | ₩3,022 | -12.06% | 58.9만 |
| 2026.10.06 | ₩3,357 | ₩3,490 | ₩3,196 | ₩3,464 | +3.19% | 27.9만 |
| 2026.10.05 | ₩3,143 | ₩3,383 | ₩3,009 | ₩3,357 | +6.81% | 36.2만 |
| 2026.10.02 | ₩2,822 | ₩3,231 | ₩2,594 | ₩3,183 | +12.80% | 56.8만 |
| 2026.10.01 | ₩3,049 | ₩3,220 | ₩2,784 | ₩2,835 | -7.02% | 47.9만 |
| 2026.09.30 | ₩3,838 | ₩3,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,076 |
| -19.86% |
| 64.3만 |
| 2026.09.29 | ₩4,333 | ₩4,433 | ₩3,758 | ₩3,811 | -12.04% | 58.9만 |
|---|
| 2026.09.28 | ₩5,055 | ₩5,127 | ₩4,179 | ₩4,400 | -12.96% | 58.4만 |
|---|
| 2026.09.25 | ₩5,343 | ₩5,343 | ₩4,627 | ₩5,149 | -3.63% | 57.1만 |
|---|
| 2026.09.24 | ₩5,042 | ₩5,496 | ₩5,028 | ₩5,349 | +6.10% | 51.3만 |
|---|
| 2026.09.23 | ₩5,256 | ₩5,643 | ₩4,769 | ₩5,042 | -4.07% | 62.5만 |
|---|
| 2026.09.22 | ₩4,146 | ₩5,430 | ₩3,945 | ₩5,336 | +28.71% | 127만 |
|---|
| 2026.09.21 | ₩4,747 | ₩4,747 | ₩3,878 | ₩4,132 | -12.96% | 71.9만 |
|---|
| 2026.09.18 | ₩5,149 | ₩5,470 | ₩4,694 | ₩4,747 | -7.79% | 116.4만 |
|---|
| 2026.09.17 | ₩4,413 | ₩5,323 | ₩4,373 | ₩5,256 | +19.09% | 91.6만 |
|---|
| 2026.09.16 | ₩4,895 | ₩4,935 | ₩3,878 | ₩4,293 | -12.30% | 120.1만 |
|---|
| 2026.09.15 | ₩4,547 | ₩4,941 | ₩4,079 | ₩4,868 | +7.06% | 196.1만 |
|---|
| 2026.09.14 | ₩3,744 | ₩4,253 | ₩3,597 | ₩4,199 | +12.14% | 137.9만 |
|---|
| 2026.09.11 | ₩3,611 | ₩3,932 | ₩3,290 | ₩3,704 | +2.59% | 179.8만 |
|---|
| 2026.09.10 | ₩2,675 | ₩3,517 | ₩2,635 | ₩3,424 | +28.00% | 318.1만 |
|---|
| 2026.09.09 | ₩2,568 | ₩3,196 | ₩2,528 | ₩2,782 | +8.33% | 567.6만 |
|---|
| 2026.09.08 | ₩1,718 | ₩2,594 | ₩1,698 | ₩2,474 | +43.97% | 846.3만 |
|---|
| 2026.09.04 | ₩1,605 | ₩1,652 | ₩1,565 | ₩1,632 | +1.67% | 13.3만 |
|---|
| 2026.09.03 | ₩1,551 | ₩1,591 | ₩1,525 | ₩1,551 | 0.00% | 25만 |
|---|
| 2026.09.02 | ₩1,565 | ₩1,605 | ₩1,513 | ₩1,565 | 0.00% | 33.2만 |
|---|
| 2026.09.01 | ₩1,471 | ₩1,554 | ₩1,471 | ₩1,511 | +2.73% | 7.3만 |
|---|
| 2026.08.31 | ₩1,525 | ₩1,565 | ₩1,458 | ₩1,531 | +0.44% | 14만 |
|---|
| 2026.08.28 | ₩1,551 | ₩1,585 | ₩1,471 | ₩1,525 | -1.72% | 10.4만 |
|---|
| 2026.08.27 | ₩1,511 | ₩1,658 | ₩1,458 | ₩1,551 | +2.65% | 40.5만 |
|---|
| 2026.08.26 | ₩1,458 | ₩1,551 | ₩1,418 | ₩1,525 | +4.59% | 20.6만 |
|---|
| 2026.08.25 | ₩1,538 | ₩1,578 | ₩1,458 | ₩1,464 | -4.78% | 49.7만 |
|---|
| 2026.08.24 | ₩1,658 | ₩1,725 | ₩1,511 | ₩1,551 | -6.45% | 29.3만 |
|---|
| 2026.08.21 | ₩1,859 | ₩2,113 | ₩1,578 | ₩1,725 | -7.19% | 113.4만 |
|---|
| 2026.08.20 | ₩1,260 | ₩1,899 | ₩1,257 | ₩1,846 | +46.50% | 1175만 |
|---|
| 2026.08.19 | ₩1,252 | ₩1,484 | ₩1,237 | ₩1,257 | +0.43% | 81.3만 |
|---|
| 2026.08.18 | ₩1,337 | ₩1,364 | ₩1,230 | ₩1,252 | -6.40% | 34.1만 |
|---|
| 2026.08.17 | ₩1,471 | ₩1,658 | ₩1,311 | ₩1,337 | -9.09% | 36만 |
|---|
| 2026.08.14 | ₩1,458 | ₩1,538 | ₩1,364 | ₩1,431 | -1.83% | 13.1만 |
|---|
| 2026.08.13 | ₩1,364 | ₩1,458 | ₩1,364 | ₩1,418 | +3.92% | 9.3만 |
|---|
| 2026.08.12 | ₩1,632 | ₩1,632 | ₩1,351 | ₩1,364 | -16.39% | 27.6만 |
|---|
| 2026.08.11 | ₩1,645 | ₩1,732 | ₩1,578 | ₩1,591 | -3.25% | 4.1만 |
|---|
| 2026.08.10 | ₩1,632 | ₩1,632 | ₩1,525 | ₩1,591 | -2.46% | 15.7만 |
|---|
| 2026.08.07 | ₩1,698 | ₩1,698 | ₩1,578 | ₩1,578 | -7.09% | 13.1만 |
|---|
| 2026.08.06 | ₩1,779 | ₩1,859 | ₩1,591 | ₩1,672 | -6.02% | 24.8만 |
|---|
| 2026.08.05 | ₩1,899 | ₩1,899 | ₩1,739 | ₩1,779 | -6.34% | 11.4만 |
|---|
| 2026.08.04 | ₩1,859 | ₩2,006 | ₩1,779 | ₩1,819 | -2.16% | 10.5만 |
|---|
| 2026.08.03 | ₩1,765 | ₩1,912 | ₩1,752 | ₩1,752 | -0.76% | 7.4만 |
|---|
| 2026.07.31 | ₩1,952 | ₩1,952 | ₩1,686 | ₩1,725 | -11.64% | 9.3만 |
|---|
| 2026.07.30 | ₩2,421 | ₩2,421 | ₩1,872 | ₩1,926 | -20.44% | 16만 |
|---|
| 2026.07.29 | ₩2,354 | ₩2,648 | ₩2,336 | ₩2,434 | +3.41% | 17.3만 |
|---|
| 2026.07.28 | ₩2,688 | ₩2,728 | ₩2,187 | ₩2,314 | -13.93% | 16만 |
|---|
| 2026.07.27 | ₩3,424 | ₩3,424 | ₩2,701 | ₩2,728 | -20.31% | 27.3만 |
|---|
| 2026.07.24 | ₩3,851 | ₩3,851 | ₩3,430 | ₩3,490 | -9.38% | 5.6만 |
|---|
| 2026.07.23 | ₩3,477 | ₩3,912 | ₩3,477 | ₩3,704 | +6.54% | 4.2만 |
|---|
| 2026.07.22 | ₩3,236 | ₩3,664 | ₩3,236 | ₩3,537 | +9.30% | 2만 |
|---|
| 2026.07.21 | ₩3,196 | ₩3,410 | ₩3,129 | ₩3,370 | +5.44% | 1.3만 |
|---|
| 2026.07.20 | ₩3,343 | ₩3,383 | ₩3,243 | ₩3,290 | -1.60% | 3.4만 |
|---|
| 2026.07.17 | ₩3,337 | ₩3,383 | ₩3,310 | ₩3,383 | +1.40% | 1.7만 |
|---|
| 2026.07.16 | ₩3,744 | ₩3,758 | ₩3,357 | ₩3,383 | -9.64% | 3.7만 |
|---|
| 2026.07.15 | ₩3,551 | ₩4,012 | ₩3,551 | ₩3,771 | +6.21% | 8.1만 |
|---|
| 2026.07.14 | ₩3,517 | ₩3,517 | ₩3,370 | ₩3,517 | 0.00% | 2.4만 |
|---|
| 2026.07.13 | ₩3,517 | ₩3,624 | ₩3,357 | ₩3,517 | 0.00% | 4만 |
|---|
| 2026.07.10 | ₩3,477 | ₩3,584 | ₩3,343 | ₩3,517 | +1.15% | 6만 |
|---|
| 2026.07.09 | ₩3,317 | ₩3,450 | ₩3,223 | ₩3,343 | +0.81% | 5.5만 |
|---|
| 2026.07.08 | ₩3,464 | ₩3,464 | ₩3,210 | ₩3,276 | -5.41% | 15.7만 |
|---|
| 2026.07.07 | ₩3,557 | ₩3,851 | ₩3,517 | ₩3,571 | +0.38% | 8.3만 |
|---|
| 2026.07.06 | ₩4,025 | ₩4,112 | ₩3,490 | ₩3,811 | -5.32% | 9.3만 |
|---|
| 2026.07.02 | ₩3,878 | ₩4,293 | ₩3,878 | ₩4,052 | +4.48% | 14.7만 |
|---|
| 2026.07.01 | ₩3,972 | ₩4,012 | ₩3,851 | ₩3,932 | -1.01% | 5.1만 |
|---|
| 2026.06.30 | ₩4,092 | ₩4,253 | ₩3,878 | ₩4,012 | -1.96% | 19.3만 |
|---|
| 2026.06.29 | ₩4,560 | ₩4,801 | ₩3,758 | ₩4,092 | -10.26% | 22.3만 |
|---|
| 2026.06.26 | ₩4,975 | ₩5,105 | ₩4,362 | ₩4,560 | -8.33% | 13.8만 |
|---|
| 2026.06.25 | ₩4,788 | ₩4,875 | ₩4,346 | ₩4,360 | -8.94% | 9.3만 |
|---|
| 2026.06.24 | ₩5,163 | ₩5,186 | ₩4,694 | ₩4,747 | -8.05% | 12.5만 |
|---|
| 2026.06.23 | ₩4,814 | ₩5,403 | ₩4,814 | ₩4,961 | +3.06% | 18.1만 |
|---|
| 2026.06.22 | ₩5,122 | ₩5,530 | ₩4,761 | ₩5,048 | -1.44% | 16.3만 |
|---|
| 2026.06.18 | ₩6,018 | ₩6,152 | ₩4,895 | ₩5,216 | -13.33% | 30.1만 |
|---|
| 2026.06.17 | ₩4,868 | ₩6,606 | ₩4,868 | ₩6,018 | +23.63% | 74.9만 |
|---|
| 2026.06.16 | ₩5,068 | ₩5,149 | ₩4,560 | ₩4,975 | -1.85% | 25.7만 |
|---|
| 2026.06.15 | ₩4,841 | ₩5,577 | ₩4,682 | ₩4,935 | +1.93% | 37.7만 |
|---|
| 2026.06.12 | ₩4,707 | ₩5,149 | ₩4,279 | ₩4,788 | +1.70% | 58.7만 |
|---|
| 2026.06.11 | ₩3,250 | ₩5,082 | ₩3,250 | ₩4,774 | +46.91% | 423.9만 |
|---|
| 2026.06.10 | ₩2,929 | ₩3,744 | ₩2,902 | ₩3,276 | +11.87% | 150.7만 |
|---|
| 2026.06.09 | ₩3,557 | ₩3,557 | ₩2,581 | ₩2,708 | -23.87% | 158.6만 |
|---|
| 2026.06.08 | ₩4,707 | ₩5,447 | ₩2,808 | ₩2,808 | -40.34% | 142.3만 |
|---|
| 2026.06.05 | ₩4,306 | ₩5,483 | ₩3,691 | ₩4,895 | +13.66% | 279.2만 |
|---|
| 2026.06.04 | ₩2,862 | ₩7,970 | ₩2,822 | ₩6,352 | +121.96% | 4427.6만 |
|---|
| 2026.06.03 | ₩2,889 | ₩3,089 | ₩2,728 | ₩2,955 | +2.31% | 9.8만 |
|---|
| 2026.06.02 | ₩2,501 | ₩3,029 | ₩2,421 | ₩2,875 | +14.97% | 11만 |
|---|
| 2026.06.01 | ₩2,474 | ₩2,808 | ₩2,323 | ₩2,568 | +3.78% | 14.1만 |
|---|
| 2026.05.29 | ₩1,926 | ₩2,461 | ₩1,926 | ₩2,354 | +22.22% | 10.3만 |
|---|
| 2026.05.28 | ₩1,672 | ₩1,952 | ₩1,658 | ₩1,926 | +15.20% | 5.6만 |
|---|
| 2026.05.27 | ₩1,444 | ₩1,698 | ₩1,444 | ₩1,698 | +17.59% | 2.3만 |
|---|
| 2026.05.26 | ₩1,632 | ₩1,632 | ₩1,444 | ₩1,484 | -9.02% | 6.5만 |
|---|
| 2026.05.22 | ₩1,484 | ₩1,632 | ₩1,230 | ₩1,632 | +9.91% | 20만 |
|---|
| 2026.05.21 | ₩1,658 | ₩1,658 | ₩1,237 | ₩1,418 | -14.52% | 17.8만 |
|---|
| 2026.05.20 | ₩1,832 | ₩1,846 | ₩1,605 | ₩1,645 | -10.22% | 51.7만 |
|---|
| 2026.05.19 | ₩2,113 | ₩2,113 | ₩1,765 | ₩1,779 | -15.82% | 4.3만 |
|---|
| 2026.05.18 | ₩2,233 | ₩2,233 | ₩2,006 | ₩2,033 | -8.98% | 6.1만 |
|---|
| 2026.05.15 | ₩2,360 | ₩2,474 | ₩2,019 | ₩2,126 | -9.92% | 8.3만 |
|---|
| 2026.05.14 | ₩2,340 | ₩2,487 | ₩2,340 | ₩2,340 | 0.00% | 5.5천 |
|---|
| 2026.05.13 | ₩2,300 | ₩2,461 | ₩2,300 | ₩2,340 | +1.74% | 1.9만 |
|---|
| 2026.05.12 | ₩2,327 | ₩2,454 | ₩2,314 | ₩2,314 | -0.57% | 2만 |
|---|
| 2026.05.11 | ₩2,514 | ₩2,661 | ₩2,320 | ₩2,354 | -6.38% | 4.2만 |
|---|
| 2026.05.08 | ₩2,661 | ₩2,728 | ₩2,434 | ₩2,514 | -5.53% | 13.3만 |
|---|
| 2026.05.07 | ₩2,701 | ₩2,942 | ₩2,421 | ₩2,715 | +0.50% | 9.5만 |
|---|
| 2026.05.06 | ₩2,742 | ₩2,935 | ₩2,715 | ₩2,742 | 0.00% | 3.1만 |
|---|
| 2026.05.05 | ₩2,862 | ₩3,036 | ₩2,675 | ₩2,795 | -2.34% | 24.3만 |
|---|
| 2026.05.04 | ₩2,955 | ₩3,156 | ₩2,875 | ₩2,875 | -2.71% | 2.2만 |
|---|
| 2026.05.01 | ₩3,731 | ₩3,731 | ₩2,862 | ₩2,862 | -23.30% | 4.5만 |
|---|
| 2026.04.30 | ₩3,905 | ₩4,132 | ₩3,731 | ₩3,744 | -4.11% | 1.7만 |
|---|
| 2026.04.29 | ₩4,239 | ₩4,266 | ₩3,878 | ₩3,905 | -7.89% | 2.1만 |
|---|
| 2026.04.28 | ₩4,306 | ₩4,587 | ₩4,213 | ₩4,360 | +1.24% | 2.9만 |
|---|
| 2026.04.27 | ₩4,279 | ₩4,587 | ₩4,079 | ₩4,587 | +7.19% | 7.2천 |
|---|
| 2026.04.24 | ₩4,092 | ₩4,534 | ₩4,013 | ₩4,413 | +7.84% | 1.3만 |
|---|
| 2026.04.23 | ₩4,301 | ₩4,427 | ₩4,079 | ₩4,213 | -2.05% | 3.4만 |
|---|
| 2026.04.22 | ₩4,641 | ₩4,687 | ₩4,226 | ₩4,600 | -0.86% | 7.3만 |
|---|
| 2026.04.21 | ₩4,881 | ₩5,135 | ₩4,661 | ₩4,734 | -3.01% | 8만 |
|---|
| 2026.04.20 | ₩4,614 | ₩4,908 | ₩4,416 | ₩4,828 | +4.64% | 5만 |
|---|
| 2026.04.17 | ₩4,052 | ₩4,667 | ₩3,825 | ₩4,614 | +13.86% | 9.6만 |
|---|
| 2026.04.16 | ₩3,678 | ₩4,172 | ₩3,517 | ₩4,065 | +10.55% | 6.4만 |
|---|
| 2026.04.15 | ₩3,036 | ₩3,651 | ₩2,969 | ₩3,624 | +19.38% | 4.6만 |
|---|
| 2026.04.14 | ₩2,701 | ₩3,477 | ₩2,561 | ₩3,116 | +15.35% | 25.4만 |
|---|
| 2026.04.13 | ₩2,808 | ₩2,875 | ₩2,407 | ₩2,755 | -1.90% | 10.8만 |
|---|
| 2026.04.10 | ₩2,474 | ₩2,822 | ₩2,400 | ₩2,822 | +14.05% | 12.3만 |
|---|
| 2026.04.09 | ₩2,126 | ₩2,474 | ₩2,019 | ₩2,474 | +16.35% | 12만 |
|---|
| 2026.04.08 | ₩2,166 | ₩2,166 | ₩2,033 | ₩2,100 | -3.09% | 4.9만 |
|---|
| 2026.04.07 | ₩2,487 | ₩2,487 | ₩2,113 | ₩2,140 | -13.98% | 9.2만 |
|---|
| 2026.04.06 | ₩2,180 | ₩2,688 | ₩2,019 | ₩2,340 | +7.36% | 20.4만 |
|---|
| 2026.04.02 | ₩2,207 | ₩2,213 | ₩2,100 | ₩2,140 | -3.03% | 4.3만 |
|---|
| 2026.04.01 | ₩2,461 | ₩2,461 | ₩2,273 | ₩2,273 | -7.61% | 2.2만 |
|---|
| 2026.03.31 | ₩2,314 | ₩2,528 | ₩2,314 | ₩2,434 | +5.20% | 4.4만 |
|---|
| 2026.03.30 | ₩2,354 | ₩2,380 | ₩2,340 | ₩2,380 | +1.14% | 5.5천 |
|---|
| 2026.03.27 | ₩2,314 | ₩2,380 | ₩2,314 | ₩2,380 | +2.89% | 7.7천 |
|---|
| 2026.03.26 | ₩2,327 | ₩2,421 | ₩2,327 | ₩2,380 | +2.30% | 7.3천 |
|---|
| 2026.03.25 | ₩2,273 | ₩2,354 | ₩2,199 | ₩2,354 | +3.53% | 8.1천 |
|---|
| 2026.03.24 | ₩2,240 | ₩2,354 | ₩2,240 | ₩2,273 | +1.49% | 2.3만 |
|---|
| 2026.03.23 | ₩2,300 | ₩2,327 | ₩2,193 | ₩2,314 | +0.58% | 1.2만 |
|---|
| 2026.03.20 | ₩2,380 | ₩2,387 | ₩2,166 | ₩2,273 | -4.49% | 5.9만 |
|---|
| 2026.03.19 | ₩2,469 | ₩2,469 | ₩2,354 | ₩2,354 | -4.66% | 5.2천 |
|---|
| 2026.03.18 | ₩2,661 | ₩2,661 | ₩2,434 | ₩2,501 | -6.03% | 2만 |
|---|
| 2026.03.17 | ₩2,447 | ₩2,648 | ₩2,447 | ₩2,621 | +7.10% | 1.6만 |
|---|
| 2026.03.16 | ₩2,394 | ₩2,447 | ₩2,340 | ₩2,340 | -2.23% | 1.3만 |
|---|
| 2026.03.13 | ₩2,394 | ₩2,461 | ₩2,298 | ₩2,367 | -1.12% | 1.5만 |
|---|
| 2026.03.12 | ₩2,380 | ₩2,461 | ₩2,304 | ₩2,407 | +1.12% | 7.7천 |
|---|
| 2026.03.11 | ₩2,474 | ₩2,573 | ₩2,327 | ₩2,354 | -4.86% | 5.4만 |
|---|
| 2026.03.10 | ₩2,501 | ₩2,621 | ₩2,407 | ₩2,501 | 0.00% | 3.3만 |
|---|
| 2026.03.09 | ₩2,421 | ₩2,514 | ₩2,212 | ₩2,501 | +3.31% | 3.3만 |
|---|
| 2026.03.06 | ₩2,582 | ₩2,582 | ₩2,354 | ₩2,474 | -4.19% | 3만 |
|---|
| 2026.03.05 | ₩2,688 | ₩2,688 | ₩2,474 | ₩2,541 | -5.47% | 2.1만 |
|---|
| 2026.03.04 | ₩2,566 | ₩2,695 | ₩2,513 | ₩2,688 | +4.74% | 3.2만 |
|---|
| 2026.03.03 | ₩2,661 | ₩2,661 | ₩2,474 | ₩2,514 | -5.53% | 7.3만 |
|---|
| 2026.03.02 | ₩2,755 | ₩2,808 | ₩2,528 | ₩2,808 | +1.94% | 46.2만 |
|---|
| 2026.02.27 | ₩2,902 | ₩2,902 | ₩2,742 | ₩2,759 | -4.93% | 9.9천 |
|---|
| 2026.02.26 | ₩2,635 | ₩2,915 | ₩2,635 | ₩2,759 | +4.72% | 8천 |
|---|
| 2026.02.25 | ₩2,688 | ₩2,902 | ₩2,635 | ₩2,635 | -1.99% | 2.5만 |
|---|
| 2026.02.24 | ₩2,768 | ₩2,902 | ₩2,568 | ₩2,688 | -2.90% | 2.2만 |
|---|
| 2026.02.23 | ₩2,755 | ₩2,827 | ₩2,588 | ₩2,648 | -3.88% | 1.2만 |
|---|
| 2026.02.20 | ₩2,461 | ₩2,848 | ₩2,461 | ₩2,701 | +9.78% | 3.4만 |
|---|
| 2026.02.19 | ₩2,541 | ₩2,608 | ₩2,407 | ₩2,461 | -3.16% | 1.3만 |
|---|
| 2026.02.18 | ₩2,514 | ₩2,621 | ₩2,461 | ₩2,505 | -0.37% | 3.3만 |
|---|
| 2026.02.17 | ₩2,354 | ₩2,528 | ₩2,354 | ₩2,421 | +2.84% | 2.5만 |
|---|
| 2026.02.13 | ₩2,180 | ₩2,367 | ₩2,180 | ₩2,354 | +7.98% | 2.4만 |
|---|
| 2026.02.12 | ₩2,394 | ₩2,394 | ₩2,166 | ₩2,207 | -7.82% | 6.7만 |
|---|
| 2026.02.11 | ₩2,434 | ₩2,434 | ₩2,185 | ₩2,380 | -2.20% | 2.4만 |
|---|
| 2026.02.10 | ₩2,367 | ₩2,450 | ₩2,340 | ₩2,421 | +2.26% | 4.8천 |
|---|
| 2026.02.09 | ₩2,434 | ₩2,541 | ₩2,388 | ₩2,407 | -1.10% | 1.4만 |
|---|
| 2026.02.06 | ₩2,033 | ₩2,541 | ₩2,033 | ₩2,407 | +18.42% | 4.9만 |
|---|
| 2026.02.05 | ₩2,487 | ₩2,487 | ₩2,033 | ₩2,073 | -16.67% | 4만 |
|---|
| 2026.02.04 | ₩2,568 | ₩2,622 | ₩2,367 | ₩2,394 | -6.77% | 1.9만 |
|---|
| 2026.02.03 | ₩2,759 | ₩2,759 | ₩2,367 | ₩2,474 | -10.32% | 7만 |
|---|
| 2026.02.02 | ₩2,848 | ₩2,942 | ₩2,688 | ₩2,688 | -5.63% | 4.8만 |
|---|
| 2026.01.30 | ₩2,965 | ₩3,062 | ₩2,902 | ₩2,942 | -0.77% | 2.4만 |
|---|
| 2026.01.29 | ₩3,076 | ₩3,096 | ₩2,902 | ₩2,929 | -4.78% | 2.2만 |
|---|
| 2026.01.28 | ₩3,290 | ₩3,557 | ₩3,062 | ₩3,062 | -6.91% | 4.4만 |
|---|
| 2026.01.27 | ₩3,236 | ₩3,477 | ₩3,236 | ₩3,317 | +2.48% | 5만 |
|---|
| 2026.01.26 | ₩3,584 | ₩3,608 | ₩3,343 | ₩3,370 | -5.97% | 3.9만 |
|---|
| 2026.01.23 | ₩3,818 | ₩3,896 | ₩3,597 | ₩3,624 | -5.08% | 2.2만 |
|---|
| 2026.01.22 | ₩3,632 | ₩3,985 | ₩3,632 | ₩3,789 | +4.31% | 2.8만 |
|---|
| 2026.01.21 | ₩3,851 | ₩3,992 | ₩3,477 | ₩3,544 | -7.99% | 10.4만 |
|---|
| 2026.01.20 | ₩4,079 | ₩4,453 | ₩3,825 | ₩3,865 | -5.25% | 17.8만 |
|---|
| 2026.01.16 | ₩4,028 | ₩4,895 | ₩4,025 | ₩4,587 | +13.88% | 23.8만 |
|---|
| 2026.01.15 | ₩4,106 | ₩4,119 | ₩4,025 | ₩4,039 | -1.63% | 5.1만 |
|---|
| 2026.01.14 | ₩4,039 | ₩4,333 | ₩4,025 | ₩4,132 | +2.32% | 6.7만 |
|---|
| 2026.01.13 | ₩4,132 | ₩4,226 | ₩3,993 | ₩4,079 | -1.29% | 5.5만 |
|---|
| 2026.01.12 | ₩4,146 | ₩4,279 | ₩4,025 | ₩4,213 | +1.61% | 11만 |
|---|
| 2026.01.09 | ₩3,985 | ₩4,279 | ₩3,918 | ₩4,186 | +5.03% | 22만 |
|---|
| 2026.01.08 | ₩3,531 | ₩4,052 | ₩3,424 | ₩4,012 | +13.64% | 21.2만 |
|---|
| 2026.01.07 | ₩3,410 | ₩3,785 | ₩3,223 | ₩3,597 | +5.49% | 32.6만 |
|---|
| 2026.01.06 | ₩3,303 | ₩3,544 | ₩3,291 | ₩3,464 | +4.86% | 8.3만 |
|---|
| 2026.01.05 | ₩3,531 | ₩3,584 | ₩3,290 | ₩3,370 | -4.55% | 14.7만 |
|---|
| 2026.01.02 | ₩3,932 | ₩3,932 | ₩3,490 | ₩3,664 | -6.80% | 17만 |
|---|
| 2025.12.31 | ₩3,584 | ₩4,092 | ₩3,584 | ₩3,892 | +8.58% | 33만 |
|---|
| 2025.12.30 | ₩3,383 | ₩3,932 | ₩3,370 | ₩3,638 | +7.51% | 40.7만 |
|---|
| 2025.12.29 | ₩2,929 | ₩3,702 | ₩2,929 | ₩3,638 | +24.20% | 499.5만 |
|---|
| 2025.12.26 | ₩3,477 | ₩3,678 | ₩3,210 | ₩3,410 | -1.92% | 95.1만 |
|---|
| 2025.12.24 | ₩3,979 | ₩4,213 | ₩3,103 | ₩3,544 | -10.92% | 2799.1만 |
|---|
| 2025.12.23 | ₩2,728 | ₩2,744 | ₩2,573 | ₩2,608 | -4.41% | 494.8만 |
|---|
| 2025.12.22 | ₩2,701 | ₩2,822 | ₩2,701 | ₩2,715 | +0.50% | 2.7만 |
|---|
| 2025.12.19 | ₩2,742 | ₩2,902 | ₩2,715 | ₩2,715 | -0.98% | 2.8만 |
|---|
| 2025.12.18 | ₩2,742 | ₩2,954 | ₩2,742 | ₩2,822 | +2.93% | 1.4만 |
|---|
| 2025.12.17 | ₩2,982 | ₩2,982 | ₩2,795 | ₩2,862 | -4.04% | 2.4만 |
|---|
| 2025.12.16 | ₩3,210 | ₩3,210 | ₩2,955 | ₩2,955 | -7.92% | 8.3천 |
|---|
| 2025.12.15 | ₩3,276 | ₩3,276 | ₩3,076 | ₩3,089 | -5.71% | 1.7만 |
|---|
| 2025.12.12 | ₩3,410 | ₩3,410 | ₩3,156 | ₩3,263 | -4.31% | 1.4만 |
|---|
| 2025.12.11 | ₩3,437 | ₩3,437 | ₩3,276 | ₩3,437 | 0.00% | 1.1만 |
|---|
| 2025.12.10 | ₩3,584 | ₩3,584 | ₩3,343 | ₩3,544 | -1.12% | 2.7만 |
|---|
| 2025.12.09 | ₩3,678 | ₩3,926 | ₩3,198 | ₩3,477 | -5.45% | 16.5만 |
|---|
| 2025.12.08 | ₩3,370 | ₩3,611 | ₩3,276 | ₩3,490 | +3.57% | 4만 |
|---|
| 2025.12.05 | ₩2,902 | ₩3,343 | ₩2,855 | ₩3,343 | +15.21% | 8.7만 |
|---|
| 2025.12.04 | ₩2,955 | ₩2,973 | ₩2,835 | ₩2,862 | -3.17% | 1.6만 |
|---|
| 2025.12.03 | ₩2,701 | ₩2,889 | ₩2,701 | ₩2,889 | +6.93% | 1.1만 |
|---|
| 2025.12.02 | ₩2,688 | ₩2,788 | ₩2,635 | ₩2,675 | -0.50% | 6.7천 |
|---|
| 2025.12.01 | ₩2,982 | ₩3,143 | ₩2,581 | ₩2,608 | -12.56% | 5.4만 |
|---|
| 2025.11.28 | ₩3,263 | ₩3,263 | ₩2,875 | ₩2,982 | -8.61% | 4.9만 |
|---|
| 2025.11.26 | ₩2,554 | ₩3,076 | ₩2,554 | ₩2,982 | +16.75% | 4만 |
|---|
| 2025.11.25 | ₩2,554 | ₩2,782 | ₩2,407 | ₩2,506 | -1.88% | 3.3만 |
|---|
| 2025.11.24 | ₩2,621 | ₩2,655 | ₩2,461 | ₩2,554 | -2.55% | 3.5만 |
|---|
| 2025.11.21 | ₩2,447 | ₩2,487 | ₩2,207 | ₩2,474 | +1.09% | 3.7만 |
|---|
| 2025.11.20 | ₩2,594 | ₩2,675 | ₩2,340 | ₩2,340 | -9.79% | 10만 |
|---|
| 2025.11.19 | ₩3,024 | ₩3,089 | ₩2,675 | ₩2,768 | -8.45% | 6.8만 |
|---|
| 2025.11.18 | ₩3,009 | ₩3,169 | ₩2,728 | ₩3,089 | +2.67% | 2.5만 |
|---|
| 2025.11.17 | ₩3,531 | ₩3,531 | ₩3,009 | ₩3,036 | -14.02% | 3.7만 |
|---|
| 2025.11.14 | ₩3,811 | ₩3,811 | ₩3,355 | ₩3,357 | -11.93% | 3.9만 |
|---|
| 2025.11.13 | ₩3,758 | ₩3,972 | ₩3,744 | ₩3,958 | +5.34% | 2.5만 |
|---|
| 2025.11.12 | ₩3,651 | ₩4,325 | ₩3,651 | ₩3,865 | +5.86% | 6.4만 |
|---|
| 2025.11.11 | ₩3,651 | ₩4,012 | ₩3,437 | ₩3,638 | -0.37% | 5.2만 |
|---|
| 2025.11.10 | ₩3,330 | ₩3,458 | ₩3,290 | ₩3,357 | +0.80% | 2.4만 |
|---|
| 2025.11.07 | ₩3,490 | ₩3,584 | ₩3,276 | ₩3,397 | -2.68% | 2.7만 |
|---|
| 2025.11.06 | ₩3,531 | ₩3,597 | ₩3,477 | ₩3,584 | +1.52% | 1.7만 |
|---|
| 2025.11.05 | ₩3,771 | ₩3,771 | ₩3,343 | ₩3,464 | -8.16% | 5.6만 |
|---|
| 2025.11.04 | ₩3,905 | ₩4,132 | ₩3,758 | ₩3,798 | -2.74% | 2.7만 |
|---|
| 2025.11.03 | ₩4,333 | ₩4,453 | ₩3,938 | ₩4,172 | -3.70% | 4.7만 |
|---|
| 2025.10.31 | ₩4,159 | ₩4,534 | ₩4,159 | ₩4,306 | +3.54% | 2만 |
|---|
| 2025.10.30 | ₩4,293 | ₩4,534 | ₩4,172 | ₩4,226 | -1.56% | 3.3만 |
|---|
| 2025.10.29 | ₩4,788 | ₩4,801 | ₩4,413 | ₩4,467 | -6.70% | 6.6만 |
|---|
| 2025.10.28 | ₩4,707 | ₩4,868 | ₩4,253 | ₩4,614 | -1.99% | 5.4만 |
|---|
| 2025.10.27 | ₩4,868 | ₩5,023 | ₩4,614 | ₩4,747 | -2.47% | 3.2만 |
|---|
| 2025.10.24 | ₩4,881 | ₩4,975 | ₩4,721 | ₩4,854 | -0.55% | 3.6만 |
|---|
| 2025.10.23 | ₩4,627 | ₩4,858 | ₩4,560 | ₩4,747 | +2.60% | 2.6만 |
|---|
| 2025.10.22 | ₩4,681 | ₩4,784 | ₩4,574 | ₩4,614 | -1.43% | 4.4만 |
|---|
| 2025.10.21 | ₩5,109 | ₩5,149 | ₩4,774 | ₩4,801 | -6.02% | 10.7만 |
|---|
| 2025.10.20 | ₩5,055 | ₩5,242 | ₩4,991 | ₩5,216 | +3.17% | 9.6만 |
|---|
| 2025.10.17 | ₩4,854 | ₩5,349 | ₩4,774 | ₩4,948 | +1.93% | 15.9만 |
|---|
| 2025.10.16 | ₩5,028 | ₩5,162 | ₩4,480 | ₩4,587 | -8.78% | 15.9만 |
|---|
| 2025.10.15 | ₩5,416 | ₩5,483 | ₩5,082 | ₩5,189 | -4.20% | 17.1만 |
|---|
| 2025.10.14 | ₩5,363 | ₩5,764 | ₩5,162 | ₩5,563 | +3.74% | 15.5만 |
|---|
| 2025.10.13 | ₩5,282 | ₩5,884 | ₩5,269 | ₩5,389 | +2.03% | 14.1만 |
|---|
| 2025.10.10 | ₩5,777 | ₩6,465 | ₩5,002 | ₩5,242 | -9.26% | 21.3만 |
|---|