시장 데이터를 불러오는 중
전체 종목
인메드 파마슈티컬스 과거 주가
InMed Pharmaceuticals Inc. - Common Shares · INM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InMed Pharmaceuticals Inc. - Common Shares · INM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,802 | ₩1,922 | ₩1,802 | ₩1,815 | +0.74% | 5.6만 |
| 2026.10.08 | ₩1,762 | ₩1,808 | ₩1,762 | ₩1,775 | +0.76% | 2.7만 |
| 2026.10.07 | ₩1,802 | ₩1,802 | ₩1,775 | ₩1,775 | -1.48% | 1.6만 |
| 2026.10.06 | ₩1,842 | ₩1,842 | ₩1,762 | ₩1,775 | -3.62% | 1.8만 |
| 2026.10.05 | ₩1,815 | ₩1,855 | ₩1,775 | ₩1,775 | -2.21% | 3만 |
| 2026.10.02 | ₩1,828 | ₩1,848 | ₩1,775 | ₩1,775 | -2.92% | 2.8만 |
| 2026.10.01 | ₩1,788 | ₩1,828 | ₩1,762 | ₩1,802 | +0.75% | 10만 |
| 2026.09.30 | ₩1,802 | ₩1,882 | ₩1,788 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,815 |
| +0.74% |
| 6.1만 |
| 2026.09.29 | ₩1,802 | ₩1,895 | ₩1,788 | ₩1,835 | +1.85% | 6.1만 |
|---|
| 2026.09.28 | ₩1,820 | ₩1,828 | ₩1,815 | ₩1,815 | -0.29% | 1.7만 |
|---|
| 2026.09.25 | ₩1,842 | ₩1,869 | ₩1,802 | ₩1,842 | 0.00% | 10.1만 |
|---|
| 2026.09.24 | ₩1,855 | ₩1,895 | ₩1,828 | ₩1,869 | +0.72% | 3.9만 |
|---|
| 2026.09.23 | ₩1,855 | ₩1,882 | ₩1,835 | ₩1,842 | -0.72% | 4.9만 |
|---|
| 2026.09.22 | ₩1,855 | ₩1,925 | ₩1,828 | ₩1,855 | 0.00% | 3.8만 |
|---|
| 2026.09.21 | ₩1,835 | ₩1,949 | ₩1,828 | ₩1,842 | +0.36% | 12만 |
|---|
| 2026.09.18 | ₩1,855 | ₩1,869 | ₩1,815 | ₩1,815 | -2.16% | 1만 |
|---|
| 2026.09.17 | ₩1,989 | ₩2,009 | ₩1,762 | ₩1,855 | -6.71% | 31.7만 |
|---|
| 2026.09.16 | ₩1,682 | ₩1,748 | ₩1,682 | ₩1,708 | +1.59% | 5.5만 |
|---|
| 2026.09.15 | ₩1,695 | ₩1,748 | ₩1,668 | ₩1,708 | +0.79% | 7.9만 |
|---|
| 2026.09.14 | ₩1,722 | ₩1,762 | ₩1,695 | ₩1,735 | +0.78% | 5.9만 |
|---|
| 2026.09.11 | ₩1,775 | ₩1,802 | ₩1,722 | ₩1,722 | -3.01% | 2.8만 |
|---|
| 2026.09.10 | ₩1,748 | ₩1,788 | ₩1,722 | ₩1,748 | 0.00% | 2.1만 |
|---|
| 2026.09.09 | ₩1,748 | ₩1,775 | ₩1,708 | ₩1,748 | 0.00% | 5.3만 |
|---|
| 2026.09.08 | ₩1,815 | ₩1,855 | ₩1,748 | ₩1,775 | -2.21% | 6.3만 |
|---|
| 2026.09.04 | ₩1,787 | ₩1,865 | ₩1,775 | ₩1,842 | +3.06% | 7.5천 |
|---|
| 2026.09.03 | ₩1,790 | ₩1,882 | ₩1,762 | ₩1,775 | -0.82% | 4.6만 |
|---|
| 2026.09.02 | ₩1,815 | ₩1,869 | ₩1,775 | ₩1,802 | -0.74% | 2만 |
|---|
| 2026.09.01 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,762 | -2.22% | 9.7만 |
|---|
| 2026.08.31 | ₩1,815 | ₩1,895 | ₩1,802 | ₩1,802 | -0.74% | 9만 |
|---|
| 2026.08.28 | ₩1,902 | ₩1,909 | ₩1,842 | ₩1,842 | -3.16% | 11.2만 |
|---|
| 2026.08.27 | ₩1,898 | ₩1,935 | ₩1,875 | ₩1,909 | +0.56% | 3만 |
|---|
| 2026.08.26 | ₩1,975 | ₩1,975 | ₩1,815 | ₩1,909 | -3.38% | 6.1만 |
|---|
| 2026.08.25 | ₩1,922 | ₩1,962 | ₩1,848 | ₩1,922 | 0.00% | 11.9만 |
|---|
| 2026.08.24 | ₩1,975 | ₩2,149 | ₩1,882 | ₩1,909 | -3.38% | 16.4만 |
|---|
| 2026.08.21 | ₩2,109 | ₩2,155 | ₩1,935 | ₩1,949 | -7.59% | 7.2만 |
|---|
| 2026.08.20 | ₩2,095 | ₩2,202 | ₩2,055 | ₩2,109 | +0.64% | 6.4만 |
|---|
| 2026.08.19 | ₩1,949 | ₩2,178 | ₩1,935 | ₩2,122 | +8.90% | 8.6만 |
|---|
| 2026.08.18 | ₩1,989 | ₩2,189 | ₩1,922 | ₩1,922 | -3.36% | 26.9만 |
|---|
| 2026.08.17 | ₩1,962 | ₩2,055 | ₩1,909 | ₩1,949 | -0.68% | 7.4만 |
|---|
| 2026.08.14 | ₩1,933 | ₩2,002 | ₩1,922 | ₩1,962 | +1.52% | 4.1만 |
|---|
| 2026.08.13 | ₩1,935 | ₩1,946 | ₩1,882 | ₩1,909 | -1.38% | 2.4만 |
|---|
| 2026.08.12 | ₩1,935 | ₩1,975 | ₩1,882 | ₩1,922 | -0.69% | 3.9만 |
|---|
| 2026.08.11 | ₩1,909 | ₩1,962 | ₩1,869 | ₩1,949 | +2.10% | 5.6만 |
|---|
| 2026.08.10 | ₩1,802 | ₩2,002 | ₩1,802 | ₩1,882 | +4.44% | 13.1만 |
|---|
| 2026.08.07 | ₩1,909 | ₩1,982 | ₩1,895 | ₩1,962 | +2.80% | 5.4만 |
|---|
| 2026.08.06 | ₩1,895 | ₩1,949 | ₩1,869 | ₩1,909 | +0.70% | 4.3만 |
|---|
| 2026.08.05 | ₩1,975 | ₩2,002 | ₩1,869 | ₩1,869 | -5.41% | 11.8만 |
|---|
| 2026.08.04 | ₩1,962 | ₩2,035 | ₩1,958 | ₩1,989 | +1.36% | 7.1만 |
|---|
| 2026.08.03 | ₩1,962 | ₩2,002 | ₩1,902 | ₩1,949 | -0.68% | 6.3만 |
|---|
| 2026.07.31 | ₩2,069 | ₩2,082 | ₩1,922 | ₩1,962 | -5.16% | 25.9만 |
|---|
| 2026.07.30 | ₩2,229 | ₩2,302 | ₩1,975 | ₩2,002 | -10.18% | 25.6만 |
|---|
| 2026.07.29 | ₩2,216 | ₩2,269 | ₩2,162 | ₩2,229 | +0.60% | 21.7만 |
|---|
| 2026.07.28 | ₩2,162 | ₩2,302 | ₩2,149 | ₩2,229 | +3.09% | 14.1만 |
|---|
| 2026.07.27 | ₩2,216 | ₩2,402 | ₩2,135 | ₩2,189 | -1.20% | 33.6만 |
|---|
| 2026.07.24 | ₩2,509 | ₩2,536 | ₩2,256 | ₩2,282 | -9.04% | 33.2만 |
|---|
| 2026.07.23 | ₩2,202 | ₩2,603 | ₩2,135 | ₩2,469 | +12.12% | 131.6만 |
|---|
| 2026.07.22 | ₩2,869 | ₩3,110 | ₩1,989 | ₩2,216 | -22.79% | 5210.1만 |
|---|
| 2026.07.21 | ₩2,042 | ₩2,055 | ₩2,002 | ₩2,055 | +0.65% | 1만 |
|---|
| 2026.07.20 | ₩2,082 | ₩2,082 | ₩1,989 | ₩2,029 | -2.56% | 3.4만 |
|---|
| 2026.07.17 | ₩2,122 | ₩2,126 | ₩2,029 | ₩2,029 | -4.40% | 1.3만 |
|---|
| 2026.07.16 | ₩2,102 | ₩2,122 | ₩2,075 | ₩2,122 | +0.95% | 1.2만 |
|---|
| 2026.07.15 | ₩2,073 | ₩2,122 | ₩2,069 | ₩2,122 | +2.38% | 7만 |
|---|
| 2026.07.14 | ₩2,095 | ₩2,149 | ₩2,069 | ₩2,082 | -0.64% | 5만 |
|---|
| 2026.07.13 | ₩2,189 | ₩2,189 | ₩2,095 | ₩2,095 | -4.27% | 6.1천 |
|---|
| 2026.07.10 | ₩2,202 | ₩2,229 | ₩2,149 | ₩2,189 | -0.61% | 1.9만 |
|---|
| 2026.07.09 | ₩2,150 | ₩2,218 | ₩2,135 | ₩2,216 | +3.04% | 1.3만 |
|---|
| 2026.07.08 | ₩2,175 | ₩2,229 | ₩2,135 | ₩2,202 | +1.23% | 2.5만 |
|---|
| 2026.07.07 | ₩2,110 | ₩2,269 | ₩2,110 | ₩2,229 | +5.63% | 8.1만 |
|---|
| 2026.07.06 | ₩2,082 | ₩2,252 | ₩2,082 | ₩2,149 | +3.21% | 10.4만 |
|---|
| 2026.07.02 | ₩2,109 | ₩2,135 | ₩2,069 | ₩2,082 | -1.27% | 3.3만 |
|---|
| 2026.07.01 | ₩2,075 | ₩2,122 | ₩2,015 | ₩2,122 | +2.25% | 5.8만 |
|---|
| 2026.06.30 | ₩2,042 | ₩2,122 | ₩2,029 | ₩2,069 | +1.31% | 4.4만 |
|---|
| 2026.06.29 | ₩2,029 | ₩2,135 | ₩1,975 | ₩2,095 | +3.29% | 4.3만 |
|---|
| 2026.06.26 | ₩2,109 | ₩2,122 | ₩1,989 | ₩2,055 | -2.53% | 7.1만 |
|---|
| 2026.06.25 | ₩2,049 | ₩2,095 | ₩2,002 | ₩2,015 | -1.63% | 1.4만 |
|---|
| 2026.06.24 | ₩2,018 | ₩2,109 | ₩2,002 | ₩2,069 | +2.51% | 4.8만 |
|---|
| 2026.06.23 | ₩1,989 | ₩2,022 | ₩1,989 | ₩2,002 | +0.67% | 7.3천 |
|---|
| 2026.06.22 | ₩1,935 | ₩2,063 | ₩1,935 | ₩2,002 | +3.45% | 3.4만 |
|---|
| 2026.06.18 | ₩1,989 | ₩2,122 | ₩1,989 | ₩1,989 | 0.00% | 2.6만 |
|---|
| 2026.06.17 | ₩1,962 | ₩2,089 | ₩1,962 | ₩1,989 | +1.36% | 1.9만 |
|---|
| 2026.06.16 | ₩2,002 | ₩2,002 | ₩1,962 | ₩1,975 | -1.33% | 2.7만 |
|---|
| 2026.06.15 | ₩2,055 | ₩2,069 | ₩1,989 | ₩2,015 | -1.95% | 3.6만 |
|---|
| 2026.06.12 | ₩2,109 | ₩2,109 | ₩2,002 | ₩2,015 | -4.43% | 4만 |
|---|
| 2026.06.11 | ₩2,082 | ₩2,135 | ₩2,002 | ₩2,109 | +1.28% | 3.1만 |
|---|
| 2026.06.10 | ₩1,989 | ₩2,022 | ₩1,935 | ₩2,015 | +1.34% | 4.2만 |
|---|
| 2026.06.09 | ₩2,042 | ₩2,069 | ₩1,969 | ₩2,042 | 0.00% | 6.8만 |
|---|
| 2026.06.08 | ₩2,055 | ₩2,109 | ₩1,975 | ₩2,055 | 0.00% | 14.7만 |
|---|
| 2026.06.05 | ₩2,042 | ₩2,109 | ₩2,042 | ₩2,109 | +3.27% | 20.7만 |
|---|
| 2026.06.04 | ₩2,109 | ₩2,216 | ₩2,069 | ₩2,082 | -1.27% | 9.3만 |
|---|
| 2026.06.03 | ₩2,002 | ₩2,135 | ₩2,002 | ₩2,122 | +6.00% | 9만 |
|---|
| 2026.06.02 | ₩2,069 | ₩2,082 | ₩1,982 | ₩2,029 | -1.94% | 15.7만 |
|---|
| 2026.06.01 | ₩2,069 | ₩2,169 | ₩1,989 | ₩2,082 | +0.65% | 19.9만 |
|---|
| 2026.05.29 | ₩2,202 | ₩2,202 | ₩2,069 | ₩2,095 | -4.85% | 20만 |
|---|
| 2026.05.28 | ₩2,189 | ₩2,242 | ₩2,109 | ₩2,242 | +2.44% | 9.3만 |
|---|
| 2026.05.27 | ₩2,216 | ₩2,336 | ₩2,135 | ₩2,216 | 0.00% | 28만 |
|---|
| 2026.05.26 | ₩2,202 | ₩2,376 | ₩2,202 | ₩2,296 | +4.24% | 34.5만 |
|---|
| 2026.05.22 | ₩2,362 | ₩2,656 | ₩2,109 | ₩2,296 | -2.82% | 68만 |
|---|
| 2026.05.21 | ₩2,069 | ₩2,336 | ₩2,042 | ₩2,309 | +11.61% | 213.6만 |
|---|
| 2026.05.20 | ₩1,989 | ₩2,269 | ₩1,895 | ₩2,149 | +8.05% | 340.6만 |
|---|
| 2026.05.19 | ₩2,389 | ₩2,402 | ₩1,748 | ₩2,135 | -10.61% | 9306.8만 |
|---|
| 2026.05.18 | ₩921 | ₩946 | ₩908 | ₩909 | -1.30% | 1만 |
|---|
| 2026.05.15 | ₩885 | ₩914 | ₩854 | ₩854 | -3.47% | 1.1만 |
|---|
| 2026.05.14 | ₩905 | ₩921 | ₩841 | ₩868 | -4.13% | 1.5만 |
|---|
| 2026.05.13 | ₩854 | ₩888 | ₩846 | ₩846 | -0.94% | 2.5만 |
|---|
| 2026.05.12 | ₩829 | ₩897 | ₩829 | ₩874 | +5.48% | 1.9만 |
|---|
| 2026.05.11 | ₩881 | ₩905 | ₩827 | ₩829 | -5.91% | 2.5만 |
|---|
| 2026.05.08 | ₩964 | ₩980 | ₩868 | ₩868 | -9.97% | 1.2만 |
|---|
| 2026.05.07 | ₩974 | ₩1,054 | ₩926 | ₩929 | -4.66% | 3.6만 |
|---|
| 2026.05.06 | ₩986 | ₩1,014 | ₩969 | ₩969 | -1.76% | 1.7만 |
|---|
| 2026.05.05 | ₩978 | ₩1,021 | ₩968 | ₩988 | +0.95% | 1.3만 |
|---|
| 2026.05.04 | ₩948 | ₩1,041 | ₩948 | ₩998 | +5.35% | 5.6천 |
|---|
| 2026.05.01 | ₩974 | ₩1,081 | ₩954 | ₩954 | -2.05% | 2.4만 |
|---|
| 2026.04.30 | ₩934 | ₩1,008 | ₩934 | ₩961 | +2.86% | 3.2만 |
|---|
| 2026.04.29 | ₩994 | ₩1,001 | ₩936 | ₩936 | -5.91% | 1.4만 |
|---|
| 2026.04.28 | ₩978 | ₩1,009 | ₩934 | ₩936 | -4.37% | 1.6만 |
|---|
| 2026.04.27 | ₩1,044 | ₩1,068 | ₩973 | ₩978 | -6.27% | 2.6만 |
|---|
| 2026.04.24 | ₩1,042 | ₩1,042 | ₩1,001 | ₩1,029 | -1.28% | 4.1만 |
|---|
| 2026.04.23 | ₩1,081 | ₩1,081 | ₩988 | ₩1,017 | -5.93% | 4만 |
|---|
| 2026.04.22 | ₩982 | ₩1,094 | ₩974 | ₩1,037 | +5.57% | 6.9만 |
|---|
| 2026.04.21 | ₩964 | ₩1,000 | ₩945 | ₩962 | -0.14% | 1.4만 |
|---|
| 2026.04.20 | ₩992 | ₩992 | ₩929 | ₩965 | -2.69% | 2.2만 |
|---|
| 2026.04.17 | ₩934 | ₩986 | ₩930 | ₩948 | +1.43% | 1.8만 |
|---|
| 2026.04.16 | ₩948 | ₩948 | ₩894 | ₩934 | -1.41% | 4.7만 |
|---|
| 2026.04.15 | ₩961 | ₩968 | ₩921 | ₩950 | -1.11% | 5.9만 |
|---|
| 2026.04.14 | ₩948 | ₩954 | ₩916 | ₩954 | +0.70% | 3.8만 |
|---|
| 2026.04.13 | ₩921 | ₩952 | ₩894 | ₩952 | +3.33% | 5만 |
|---|
| 2026.04.10 | ₩905 | ₩961 | ₩834 | ₩956 | +5.60% | 4.1만 |
|---|
| 2026.04.09 | ₩860 | ₩868 | ₩775 | ₩860 | 0.00% | 3.4만 |
|---|
| 2026.04.08 | ₩869 | ₩886 | ₩841 | ₩864 | -0.61% | 4.7만 |
|---|
| 2026.04.07 | ₩909 | ₩909 | ₩892 | ₩908 | -0.15% | 1.4만 |
|---|
| 2026.04.06 | ₩862 | ₩928 | ₩862 | ₩928 | +7.59% | 2.2만 |
|---|
| 2026.04.02 | ₩894 | ₩909 | ₩848 | ₩905 | +1.19% | 2.3만 |
|---|
| 2026.04.01 | ₩803 | ₩905 | ₩803 | ₩894 | +11.30% | 3.2만 |
|---|
| 2026.03.31 | ₩767 | ₩908 | ₩767 | ₩861 | +12.17% | 12.7만 |
|---|
| 2026.03.30 | ₩888 | ₩888 | ₩814 | ₩821 | -7.52% | 2.8만 |
|---|
| 2026.03.27 | ₩889 | ₩889 | ₩791 | ₩876 | -1.50% | 14.6만 |
|---|
| 2026.03.26 | ₩921 | ₩933 | ₩888 | ₩909 | -1.30% | 3.4만 |
|---|
| 2026.03.25 | ₩904 | ₩934 | ₩904 | ₩933 | +3.25% | 8.6만 |
|---|
| 2026.03.24 | ₩1,013 | ₩1,013 | ₩868 | ₩924 | -8.83% | 18.1만 |
|---|
| 2026.03.23 | ₩1,108 | ₩1,144 | ₩948 | ₩1,016 | -8.31% | 128.5만 |
|---|
| 2026.03.20 | ₩1,041 | ₩1,112 | ₩976 | ₩1,092 | +4.87% | 121.2만 |
|---|
| 2026.03.19 | ₩1,174 | ₩1,201 | ₩1,094 | ₩1,094 | -6.82% | 9.4만 |
|---|
| 2026.03.18 | ₩1,215 | ₩1,215 | ₩1,162 | ₩1,174 | -3.30% | 2.2만 |
|---|
| 2026.03.17 | ₩1,161 | ₩1,236 | ₩1,094 | ₩1,188 | +2.30% | 12만 |
|---|
| 2026.03.16 | ₩1,028 | ₩1,215 | ₩1,028 | ₩1,150 | +11.95% | 11만 |
|---|
| 2026.03.13 | ₩1,054 | ₩1,068 | ₩1,017 | ₩1,029 | -2.41% | 1.8만 |
|---|
| 2026.03.12 | ₩1,068 | ₩1,124 | ₩1,068 | ₩1,068 | 0.00% | 1.2만 |
|---|
| 2026.03.11 | ₩1,134 | ₩1,153 | ₩1,068 | ₩1,068 | -5.88% | 4.7만 |
|---|
| 2026.03.10 | ₩1,128 | ₩1,174 | ₩1,068 | ₩1,094 | -2.96% | 3.2만 |
|---|
| 2026.03.09 | ₩1,148 | ₩1,227 | ₩1,073 | ₩1,182 | +3.02% | 12.5만 |
|---|
| 2026.03.06 | ₩1,174 | ₩1,268 | ₩1,148 | ₩1,228 | +4.55% | 19.6만 |
|---|
| 2026.03.05 | ₩1,188 | ₩1,260 | ₩1,174 | ₩1,174 | -1.12% | 3.8만 |
|---|
| 2026.03.04 | ₩1,042 | ₩1,272 | ₩1,042 | ₩1,239 | +18.82% | 84.5만 |
|---|
| 2026.03.03 | ₩1,102 | ₩1,181 | ₩977 | ₩1,014 | -7.99% | 11.6만 |
|---|
| 2026.03.02 | ₩1,118 | ₩1,126 | ₩1,001 | ₩1,094 | -2.15% | 3.1만 |
|---|
| 2026.02.27 | ₩1,148 | ₩1,201 | ₩1,134 | ₩1,134 | -1.16% | 1.8만 |
|---|
| 2026.02.26 | ₩1,188 | ₩1,195 | ₩1,174 | ₩1,174 | -1.12% | 2.1천 |
|---|
| 2026.02.25 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,189 | +2.41% | 4.1만 |
|---|
| 2026.02.24 | ₩1,134 | ₩1,201 | ₩1,134 | ₩1,174 | +3.53% | 6만 |
|---|
| 2026.02.23 | ₩1,187 | ₩1,187 | ₩1,134 | ₩1,134 | -4.39% | 3.2만 |
|---|
| 2026.02.20 | ₩1,152 | ₩1,200 | ₩1,148 | ₩1,148 | -0.35% | 1.1만 |
|---|
| 2026.02.19 | ₩1,148 | ₩1,201 | ₩1,148 | ₩1,148 | 0.00% | 3.7만 |
|---|
| 2026.02.18 | ₩1,148 | ₩1,201 | ₩1,134 | ₩1,146 | -0.12% | 5만 |
|---|
| 2026.02.17 | ₩1,161 | ₩1,174 | ₩1,134 | ₩1,134 | -2.30% | 1.5만 |
|---|
| 2026.02.13 | ₩1,185 | ₩1,281 | ₩1,154 | ₩1,170 | -1.24% | 5.2만 |
|---|
| 2026.02.12 | ₩1,292 | ₩1,295 | ₩1,188 | ₩1,188 | -8.06% | 9.3만 |
|---|
| 2026.02.11 | ₩1,348 | ₩1,348 | ₩1,321 | ₩1,321 | -1.98% | 17.2만 |
|---|
| 2026.02.10 | ₩1,268 | ₩1,448 | ₩1,268 | ₩1,335 | +5.26% | 3.4만 |
|---|
| 2026.02.09 | ₩1,243 | ₩1,321 | ₩1,241 | ₩1,248 | +0.43% | 1.7만 |
|---|
| 2026.02.06 | ₩1,308 | ₩1,311 | ₩1,201 | ₩1,255 | -4.08% | 4.1만 |
|---|
| 2026.02.05 | ₩1,375 | ₩1,428 | ₩1,308 | ₩1,311 | -4.66% | 4.3만 |
|---|
| 2026.02.04 | ₩1,441 | ₩1,441 | ₩1,335 | ₩1,335 | -7.41% | 3.9만 |
|---|
| 2026.02.03 | ₩1,468 | ₩1,495 | ₩1,375 | ₩1,415 | -3.64% | 9.8만 |
|---|
| 2026.02.02 | ₩1,481 | ₩1,481 | ₩1,455 | ₩1,468 | -0.90% | 3.6만 |
|---|
| 2026.01.30 | ₩1,468 | ₩1,495 | ₩1,441 | ₩1,468 | 0.00% | 4.4만 |
|---|
| 2026.01.29 | ₩1,428 | ₩1,508 | ₩1,428 | ₩1,428 | 0.00% | 6.5만 |
|---|
| 2026.01.28 | ₩1,428 | ₩1,516 | ₩1,428 | ₩1,428 | 0.00% | 5.3만 |
|---|
| 2026.01.27 | ₩1,441 | ₩1,455 | ₩1,428 | ₩1,428 | -0.93% | 4.5만 |
|---|
| 2026.01.26 | ₩1,455 | ₩1,522 | ₩1,428 | ₩1,428 | -1.83% | 5.1만 |
|---|
| 2026.01.23 | ₩1,508 | ₩1,508 | ₩1,441 | ₩1,481 | -1.77% | 4.6만 |
|---|
| 2026.01.22 | ₩1,523 | ₩1,548 | ₩1,375 | ₩1,428 | -6.22% | 26.1만 |
|---|
| 2026.01.21 | ₩1,455 | ₩1,575 | ₩1,455 | ₩1,535 | +5.50% | 8.2만 |
|---|
| 2026.01.20 | ₩1,441 | ₩1,522 | ₩1,415 | ₩1,428 | -0.93% | 6.4만 |
|---|
| 2026.01.16 | ₩1,428 | ₩1,508 | ₩1,415 | ₩1,468 | +2.80% | 7.7만 |
|---|
| 2026.01.15 | ₩1,535 | ₩1,539 | ₩1,415 | ₩1,428 | -6.96% | 7.8만 |
|---|
| 2026.01.14 | ₩1,522 | ₩1,575 | ₩1,495 | ₩1,508 | -0.88% | 1.9만 |
|---|
| 2026.01.13 | ₩1,562 | ₩1,615 | ₩1,535 | ₩1,535 | -1.71% | 7.2만 |
|---|
| 2026.01.12 | ₩1,695 | ₩1,699 | ₩1,548 | ₩1,562 | -7.87% | 13.4만 |
|---|
| 2026.01.09 | ₩1,668 | ₩1,869 | ₩1,668 | ₩1,722 | +3.20% | 15.8만 |
|---|
| 2026.01.08 | ₩1,548 | ₩1,748 | ₩1,548 | ₩1,668 | +7.76% | 9.7만 |
|---|
| 2026.01.07 | ₩1,522 | ₩1,628 | ₩1,508 | ₩1,602 | +5.26% | 10.4만 |
|---|
| 2026.01.06 | ₩1,508 | ₩1,560 | ₩1,508 | ₩1,508 | 0.00% | 1.3만 |
|---|
| 2026.01.05 | ₩1,468 | ₩1,588 | ₩1,468 | ₩1,535 | +4.55% | 4.4만 |
|---|
| 2026.01.02 | ₩1,415 | ₩1,516 | ₩1,408 | ₩1,495 | +5.66% | 5만 |
|---|
| 2025.12.31 | ₩1,468 | ₩1,495 | ₩1,375 | ₩1,415 | -3.64% | 18.4만 |
|---|
| 2025.12.30 | ₩1,522 | ₩1,522 | ₩1,455 | ₩1,468 | -3.51% | 16.3만 |
|---|
| 2025.12.29 | ₩1,588 | ₩1,655 | ₩1,495 | ₩1,588 | 0.00% | 31.3만 |
|---|
| 2025.12.26 | ₩1,668 | ₩1,668 | ₩1,615 | ₩1,628 | -2.40% | 4.2만 |
|---|
| 2025.12.24 | ₩1,668 | ₩1,668 | ₩1,642 | ₩1,642 | -1.60% | 1.5만 |
|---|
| 2025.12.23 | ₩1,642 | ₩1,762 | ₩1,642 | ₩1,682 | +2.44% | 4.8만 |
|---|
| 2025.12.22 | ₩1,588 | ₩1,802 | ₩1,588 | ₩1,668 | +5.04% | 15.5만 |
|---|
| 2025.12.19 | ₩1,682 | ₩1,722 | ₩1,575 | ₩1,588 | -5.56% | 14.7만 |
|---|
| 2025.12.18 | ₩1,682 | ₩1,808 | ₩1,668 | ₩1,722 | +2.38% | 22.2만 |
|---|
| 2025.12.17 | ₩1,735 | ₩1,735 | ₩1,602 | ₩1,602 | -7.69% | 15.4만 |
|---|
| 2025.12.16 | ₩1,762 | ₩1,762 | ₩1,682 | ₩1,755 | -0.38% | 9.5만 |
|---|
| 2025.12.15 | ₩1,842 | ₩1,855 | ₩1,548 | ₩1,602 | -13.04% | 32.6만 |
|---|
| 2025.12.12 | ₩1,869 | ₩1,975 | ₩1,802 | ₩1,909 | +2.14% | 38.7만 |
|---|
| 2025.12.11 | ₩1,748 | ₩1,882 | ₩1,708 | ₩1,855 | +6.11% | 11.7만 |
|---|
| 2025.12.10 | ₩1,762 | ₩1,788 | ₩1,722 | ₩1,762 | 0.00% | 5.5만 |
|---|
| 2025.12.09 | ₩1,788 | ₩1,788 | ₩1,695 | ₩1,748 | -2.24% | 9.1만 |
|---|
| 2025.12.08 | ₩1,855 | ₩1,855 | ₩1,735 | ₩1,748 | -5.76% | 11.8만 |
|---|
| 2025.12.05 | ₩1,775 | ₩2,029 | ₩1,762 | ₩1,909 | +7.52% | 42만 |
|---|
| 2025.12.04 | ₩1,682 | ₩1,828 | ₩1,668 | ₩1,788 | +6.35% | 13.1만 |
|---|
| 2025.12.03 | ₩1,722 | ₩1,815 | ₩1,682 | ₩1,788 | +3.88% | 6.3만 |
|---|
| 2025.12.02 | ₩1,642 | ₩1,775 | ₩1,628 | ₩1,762 | +7.32% | 8.5만 |
|---|
| 2025.12.01 | ₩1,775 | ₩1,775 | ₩1,695 | ₩1,695 | -4.51% | 5.3만 |
|---|
| 2025.11.28 | ₩1,748 | ₩1,802 | ₩1,695 | ₩1,775 | +1.53% | 6만 |
|---|
| 2025.11.26 | ₩1,788 | ₩1,855 | ₩1,735 | ₩1,762 | -1.49% | 20.6만 |
|---|
| 2025.11.25 | ₩1,628 | ₩1,895 | ₩1,615 | ₩1,869 | +14.75% | 56만 |
|---|
| 2025.11.24 | ₩1,548 | ₩1,659 | ₩1,548 | ₩1,628 | +5.17% | 21.2만 |
|---|
| 2025.11.21 | ₩1,562 | ₩1,668 | ₩1,508 | ₩1,602 | +2.56% | 45.2만 |
|---|
| 2025.11.20 | ₩1,855 | ₩1,922 | ₩1,642 | ₩1,668 | -10.07% | 758.3만 |
|---|
| 2025.11.19 | ₩1,935 | ₩1,949 | ₩1,642 | ₩1,642 | -15.17% | 415.3만 |
|---|
| 2025.11.18 | ₩2,175 | ₩2,216 | ₩1,855 | ₩1,949 | -10.43% | 311.1만 |
|---|
| 2025.11.17 | ₩2,229 | ₩2,242 | ₩2,202 | ₩2,202 | -1.20% | 3.9만 |
|---|
| 2025.11.14 | ₩2,429 | ₩2,429 | ₩2,262 | ₩2,276 | -6.32% | 5.4만 |
|---|
| 2025.11.13 | ₩2,522 | ₩2,549 | ₩2,289 | ₩2,416 | -4.23% | 22.3만 |
|---|
| 2025.11.12 | ₩2,349 | ₩2,389 | ₩2,256 | ₩2,309 | -1.70% | 3.6만 |
|---|
| 2025.11.11 | ₩2,122 | ₩2,349 | ₩2,122 | ₩2,322 | +9.43% | 4.1만 |
|---|
| 2025.11.10 | ₩2,135 | ₩2,202 | ₩2,135 | ₩2,162 | +1.25% | 3.5만 |
|---|
| 2025.11.07 | ₩2,256 | ₩2,256 | ₩2,082 | ₩2,135 | -5.33% | 13.6만 |
|---|
| 2025.11.06 | ₩2,296 | ₩2,309 | ₩2,269 | ₩2,276 | -0.87% | 1.9만 |
|---|
| 2025.11.05 | ₩2,309 | ₩2,322 | ₩2,269 | ₩2,309 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩2,418 | ₩2,456 | ₩2,230 | ₩2,309 | -4.53% | 11.7만 |
|---|
| 2025.11.03 | ₩2,522 | ₩2,522 | ₩2,442 | ₩2,469 | -2.12% | 3.4만 |
|---|
| 2025.10.31 | ₩2,442 | ₩2,567 | ₩2,430 | ₩2,509 | +2.73% | 2.6만 |
|---|
| 2025.10.30 | ₩2,509 | ₩2,529 | ₩2,402 | ₩2,469 | -1.60% | 2.9만 |
|---|
| 2025.10.29 | ₩2,669 | ₩2,693 | ₩2,482 | ₩2,509 | -6.00% | 13.4만 |
|---|
| 2025.10.28 | ₩2,723 | ₩2,739 | ₩2,669 | ₩2,669 | -1.96% | 5.4만 |
|---|
| 2025.10.27 | ₩2,749 | ₩2,807 | ₩2,723 | ₩2,723 | -0.97% | 3.3만 |
|---|
| 2025.10.24 | ₩2,723 | ₩2,856 | ₩2,723 | ₩2,763 | +1.47% | 5.1만 |
|---|
| 2025.10.23 | ₩2,749 | ₩2,803 | ₩2,696 | ₩2,709 | -1.46% | 4.3만 |
|---|
| 2025.10.22 | ₩2,803 | ₩2,869 | ₩2,696 | ₩2,749 | -1.90% | 9.4만 |
|---|
| 2025.10.21 | ₩2,883 | ₩2,896 | ₩2,816 | ₩2,883 | 0.00% | 3.3만 |
|---|
| 2025.10.20 | ₩2,803 | ₩2,910 | ₩2,789 | ₩2,869 | +2.38% | 1.5만 |
|---|
| 2025.10.17 | ₩2,776 | ₩2,963 | ₩2,763 | ₩2,803 | +0.96% | 7.8만 |
|---|
| 2025.10.16 | ₩2,963 | ₩3,016 | ₩2,763 | ₩2,776 | -6.31% | 7.4만 |
|---|
| 2025.10.15 | ₩2,883 | ₩2,950 | ₩2,829 | ₩2,936 | +1.85% | 6.8만 |
|---|
| 2025.10.14 | ₩2,843 | ₩2,990 | ₩2,843 | ₩2,936 | +3.29% | 19.2만 |
|---|
| 2025.10.13 | ₩2,869 | ₩2,869 | ₩2,723 | ₩2,843 | -0.93% | 6.5만 |
|---|
| 2025.10.10 | ₩3,150 | ₩3,203 | ₩2,803 | ₩2,833 | -10.04% | 31.2만 |
|---|