시장 데이터를 불러오는 중
전체 종목
인뮨 바이오 과거 주가
INmune Bio Inc. - Common stock · INMB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INmune Bio Inc. - Common stock · INMB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,466 | ₩2,559 | ₩2,466 | ₩2,533 | +2.72% | 9.2만 |
| 2026.10.08 | ₩2,479 | ₩2,506 | ₩2,399 | ₩2,452 | -1.08% | 37.9만 |
| 2026.10.07 | ₩2,439 | ₩2,519 | ₩2,439 | ₩2,492 | +2.20% | 10.4만 |
| 2026.10.06 | ₩2,613 | ₩2,651 | ₩2,439 | ₩2,506 | -4.10% | 31만 |
| 2026.10.05 | ₩2,546 | ₩2,640 | ₩2,519 | ₩2,600 | +2.11% | 26.7만 |
| 2026.10.02 | ₩2,640 | ₩2,679 | ₩2,586 | ₩2,586 | -2.03% | 29만 |
| 2026.10.01 | ₩2,626 | ₩2,640 | ₩2,519 | ₩2,586 | -1.53% | 34.1만 |
| 2026.09.30 | ₩2,653 | ₩2,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,613 |
| -1.52% |
| 20.1만 |
| 2026.09.29 | ₩2,693 | ₩2,707 | ₩2,600 | ₩2,626 | -2.49% | 28.7만 |
|---|
| 2026.09.28 | ₩2,707 | ₩2,740 | ₩2,600 | ₩2,680 | -0.99% | 19.2만 |
|---|
| 2026.09.25 | ₩2,693 | ₩2,734 | ₩2,626 | ₩2,720 | +1.00% | 19.4만 |
|---|
| 2026.09.24 | ₩2,680 | ₩2,693 | ₩2,600 | ₩2,680 | 0.00% | 16.8만 |
|---|
| 2026.09.23 | ₩2,881 | ₩2,915 | ₩2,667 | ₩2,680 | -6.98% | 48.8만 |
|---|
| 2026.09.22 | ₩3,095 | ₩3,162 | ₩2,894 | ₩2,894 | -6.49% | 37.6만 |
|---|
| 2026.09.21 | ₩3,149 | ₩3,243 | ₩3,069 | ₩3,069 | -2.55% | 30.7만 |
|---|
| 2026.09.18 | ₩2,975 | ₩3,213 | ₩2,965 | ₩3,122 | +4.95% | 67.7만 |
|---|
| 2026.09.17 | ₩2,767 | ₩2,968 | ₩2,760 | ₩2,921 | +5.57% | 42.1만 |
|---|
| 2026.09.16 | ₩2,975 | ₩2,999 | ₩2,633 | ₩2,747 | -7.66% | 92.2만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,149 | ₩2,961 | ₩3,028 | -3.83% | 34.8만 |
|---|
| 2026.09.14 | ₩2,988 | ₩3,149 | ₩2,921 | ₩3,122 | +4.48% | 37만 |
|---|
| 2026.09.11 | ₩3,149 | ₩3,176 | ₩2,961 | ₩2,975 | -5.53% | 22.8만 |
|---|
| 2026.09.10 | ₩3,256 | ₩3,296 | ₩3,069 | ₩3,095 | -4.94% | 38.6만 |
|---|
| 2026.09.09 | ₩3,410 | ₩3,451 | ₩3,283 | ₩3,296 | -3.34% | 24만 |
|---|
| 2026.09.08 | ₩3,270 | ₩3,484 | ₩3,229 | ₩3,363 | +2.87% | 49.4만 |
|---|
| 2026.09.04 | ₩3,042 | ₩3,283 | ₩2,975 | ₩3,270 | +7.49% | 31.6만 |
|---|
| 2026.09.03 | ₩3,176 | ₩3,228 | ₩3,042 | ₩3,042 | -4.22% | 15만 |
|---|
| 2026.09.02 | ₩3,015 | ₩3,189 | ₩3,008 | ₩3,149 | +4.44% | 17만 |
|---|
| 2026.09.01 | ₩3,028 | ₩3,042 | ₩2,965 | ₩3,002 | -0.88% | 20.6만 |
|---|
| 2026.08.31 | ₩3,109 | ₩3,122 | ₩2,961 | ₩3,082 | -0.86% | 29.5만 |
|---|
| 2026.08.28 | ₩3,216 | ₩3,283 | ₩3,083 | ₩3,122 | -2.92% | 21.5만 |
|---|
| 2026.08.27 | ₩3,310 | ₩3,337 | ₩3,216 | ₩3,216 | -2.83% | 32.4만 |
|---|
| 2026.08.26 | ₩3,216 | ₩3,349 | ₩3,216 | ₩3,276 | +1.87% | 41.9만 |
|---|
| 2026.08.25 | ₩3,216 | ₩3,270 | ₩3,149 | ₩3,256 | +1.25% | 26.5만 |
|---|
| 2026.08.24 | ₩3,082 | ₩3,323 | ₩3,002 | ₩3,162 | +2.61% | 50.1만 |
|---|
| 2026.08.21 | ₩2,975 | ₩3,137 | ₩2,935 | ₩3,109 | +4.50% | 52만 |
|---|
| 2026.08.20 | ₩2,948 | ₩3,002 | ₩2,874 | ₩2,894 | -1.82% | 39.4만 |
|---|
| 2026.08.19 | ₩2,908 | ₩3,042 | ₩2,854 | ₩2,988 | +2.76% | 43.7만 |
|---|
| 2026.08.18 | ₩2,801 | ₩2,921 | ₩2,787 | ₩2,827 | +0.96% | 23.1만 |
|---|
| 2026.08.17 | ₩2,908 | ₩2,941 | ₩2,821 | ₩2,854 | -1.84% | 25.8만 |
|---|
| 2026.08.14 | ₩2,801 | ₩2,948 | ₩2,734 | ₩2,908 | +3.83% | 46.2만 |
|---|
| 2026.08.13 | ₩2,747 | ₩2,848 | ₩2,720 | ₩2,787 | +1.46% | 20.8만 |
|---|
| 2026.08.12 | ₩2,787 | ₩2,822 | ₩2,693 | ₩2,734 | -1.92% | 35.2만 |
|---|
| 2026.08.11 | ₩2,760 | ₩2,841 | ₩2,693 | ₩2,787 | +0.97% | 43.7만 |
|---|
| 2026.08.10 | ₩2,814 | ₩2,941 | ₩2,747 | ₩2,841 | +0.95% | 46.3만 |
|---|
| 2026.08.07 | ₩2,640 | ₩2,821 | ₩2,573 | ₩2,794 | +5.84% | 95.3만 |
|---|
| 2026.08.06 | ₩2,492 | ₩2,600 | ₩2,466 | ₩2,559 | +2.69% | 24.4만 |
|---|
| 2026.08.05 | ₩2,613 | ₩2,626 | ₩2,399 | ₩2,546 | -2.56% | 49.1만 |
|---|
| 2026.08.04 | ₩2,519 | ₩2,613 | ₩2,486 | ₩2,559 | +1.60% | 41.4만 |
|---|
| 2026.08.03 | ₩2,372 | ₩2,506 | ₩2,305 | ₩2,479 | +4.52% | 22.3만 |
|---|
| 2026.07.31 | ₩2,372 | ₩2,399 | ₩2,298 | ₩2,345 | -1.13% | 22.6만 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,385 | ₩2,265 | ₩2,372 | +4.12% | 13.4만 |
|---|
| 2026.07.29 | ₩2,305 | ₩2,439 | ₩2,251 | ₩2,265 | -1.74% | 21.2만 |
|---|
| 2026.07.28 | ₩2,332 | ₩2,373 | ₩2,224 | ₩2,291 | -1.72% | 13.1만 |
|---|
| 2026.07.27 | ₩2,184 | ₩2,345 | ₩2,184 | ₩2,318 | +6.13% | 17.9만 |
|---|
| 2026.07.24 | ₩2,265 | ₩2,291 | ₩2,157 | ₩2,171 | -4.14% | 18.6만 |
|---|
| 2026.07.23 | ₩2,412 | ₩2,419 | ₩2,258 | ₩2,305 | -4.44% | 31.4만 |
|---|
| 2026.07.22 | ₩2,653 | ₩2,653 | ₩2,412 | ₩2,466 | -7.07% | 37.7만 |
|---|
| 2026.07.21 | ₩2,680 | ₩2,734 | ₩2,553 | ₩2,640 | -1.50% | 43.5만 |
|---|
| 2026.07.20 | ₩2,519 | ₩2,781 | ₩2,519 | ₩2,667 | +5.85% | 45.5만 |
|---|
| 2026.07.17 | ₩2,774 | ₩2,774 | ₩2,479 | ₩2,546 | -8.21% | 80.3만 |
|---|
| 2026.07.16 | ₩2,760 | ₩2,807 | ₩2,668 | ₩2,774 | +0.49% | 55.8만 |
|---|
| 2026.07.15 | ₩2,787 | ₩2,901 | ₩2,655 | ₩2,774 | -0.48% | 107.7만 |
|---|
| 2026.07.14 | ₩2,479 | ₩2,787 | ₩2,440 | ₩2,707 | +9.19% | 104.4만 |
|---|
| 2026.07.13 | ₩2,519 | ₩2,667 | ₩2,425 | ₩2,492 | -1.06% | 107.8만 |
|---|
| 2026.07.10 | ₩2,399 | ₩2,640 | ₩2,332 | ₩2,600 | +8.38% | 159.5만 |
|---|
| 2026.07.09 | ₩2,318 | ₩2,399 | ₩2,224 | ₩2,399 | +3.47% | 128.6만 |
|---|
| 2026.07.08 | ₩2,318 | ₩2,385 | ₩2,212 | ₩2,305 | -0.58% | 72.8만 |
|---|
| 2026.07.07 | ₩2,238 | ₩2,479 | ₩2,064 | ₩2,332 | +4.19% | 179.7만 |
|---|
| 2026.07.06 | ₩2,278 | ₩2,338 | ₩2,211 | ₩2,231 | -2.06% | 62.5만 |
|---|
| 2026.07.02 | ₩2,305 | ₩2,332 | ₩2,178 | ₩2,278 | -1.16% | 96.4만 |
|---|
| 2026.07.01 | ₩2,171 | ₩2,312 | ₩2,171 | ₩2,251 | +3.70% | 76.5만 |
|---|
| 2026.06.30 | ₩2,117 | ₩2,291 | ₩2,117 | ₩2,184 | +3.16% | 52.8만 |
|---|
| 2026.06.29 | ₩1,943 | ₩2,265 | ₩1,889 | ₩2,171 | +11.72% | 136만 |
|---|
| 2026.06.26 | ₩1,997 | ₩2,131 | ₩1,903 | ₩1,903 | -4.70% | 340만 |
|---|
| 2026.06.25 | ₩1,836 | ₩2,117 | ₩1,742 | ₩1,997 | +8.76% | 1234.2만 |
|---|
| 2026.06.24 | ₩1,916 | ₩2,064 | ₩1,809 | ₩1,809 | -5.59% | 27.3만 |
|---|
| 2026.06.23 | ₩1,863 | ₩2,010 | ₩1,863 | ₩1,903 | +2.16% | 43.2만 |
|---|
| 2026.06.22 | ₩1,889 | ₩1,983 | ₩1,802 | ₩1,916 | +1.42% | 28.4만 |
|---|
| 2026.06.18 | ₩1,769 | ₩1,943 | ₩1,769 | ₩1,943 | +9.85% | 44.7만 |
|---|
| 2026.06.17 | ₩1,715 | ₩1,796 | ₩1,715 | ₩1,742 | +1.56% | 25.3만 |
|---|
| 2026.06.16 | ₩1,729 | ₩1,729 | ₩1,675 | ₩1,715 | -0.78% | 16.2만 |
|---|
| 2026.06.15 | ₩1,688 | ₩1,796 | ₩1,676 | ₩1,715 | +1.59% | 21.9만 |
|---|
| 2026.06.12 | ₩1,715 | ₩1,749 | ₩1,662 | ₩1,662 | -3.12% | 15.1만 |
|---|
| 2026.06.11 | ₩1,648 | ₩1,722 | ₩1,608 | ₩1,702 | +3.25% | 23.6만 |
|---|
| 2026.06.10 | ₩1,648 | ₩1,682 | ₩1,608 | ₩1,621 | -1.63% | 20.7만 |
|---|
| 2026.06.09 | ₩1,688 | ₩1,735 | ₩1,611 | ₩1,635 | -3.17% | 26.3만 |
|---|
| 2026.06.08 | ₩1,715 | ₩1,715 | ₩1,662 | ₩1,662 | -3.12% | 29.5만 |
|---|
| 2026.06.05 | ₩1,836 | ₩1,836 | ₩1,662 | ₩1,688 | -8.03% | 32.8만 |
|---|
| 2026.06.04 | ₩1,755 | ₩1,869 | ₩1,755 | ₩1,809 | +3.05% | 31.3만 |
|---|
| 2026.06.03 | ₩1,903 | ₩1,903 | ₩1,749 | ₩1,769 | -7.04% | 39.2만 |
|---|
| 2026.06.02 | ₩1,903 | ₩2,057 | ₩1,863 | ₩1,903 | 0.00% | 104.6만 |
|---|
| 2026.06.01 | ₩1,876 | ₩1,910 | ₩1,822 | ₩1,863 | -0.71% | 18.2만 |
|---|
| 2026.05.29 | ₩1,863 | ₩1,916 | ₩1,782 | ₩1,889 | +1.44% | 30.3만 |
|---|
| 2026.05.28 | ₩1,876 | ₩1,923 | ₩1,836 | ₩1,903 | +1.43% | 20.9만 |
|---|
| 2026.05.27 | ₩1,903 | ₩1,950 | ₩1,869 | ₩1,876 | -1.41% | 21.8만 |
|---|
| 2026.05.26 | ₩1,956 | ₩1,983 | ₩1,876 | ₩1,916 | -2.05% | 23.9만 |
|---|
| 2026.05.22 | ₩1,970 | ₩2,010 | ₩1,923 | ₩1,943 | -1.36% | 17만 |
|---|
| 2026.05.21 | ₩1,889 | ₩1,943 | ₩1,836 | ₩1,930 | +2.13% | 25.2만 |
|---|
| 2026.05.20 | ₩1,903 | ₩1,950 | ₩1,849 | ₩1,889 | -0.70% | 25.8만 |
|---|
| 2026.05.19 | ₩1,970 | ₩2,003 | ₩1,876 | ₩1,889 | -4.08% | 32.7만 |
|---|
| 2026.05.18 | ₩2,077 | ₩2,097 | ₩1,950 | ₩1,997 | -3.87% | 34.7만 |
|---|
| 2026.05.15 | ₩2,224 | ₩2,251 | ₩2,064 | ₩2,077 | -6.63% | 87만 |
|---|
| 2026.05.14 | ₩2,131 | ₩2,399 | ₩2,010 | ₩2,251 | +5.66% | 427.6만 |
|---|
| 2026.05.13 | ₩1,863 | ₩1,997 | ₩1,816 | ₩1,956 | +5.04% | 20.9만 |
|---|
| 2026.05.12 | ₩1,796 | ₩1,889 | ₩1,755 | ₩1,863 | +3.73% | 34.7만 |
|---|
| 2026.05.11 | ₩1,916 | ₩1,916 | ₩1,809 | ₩1,809 | -5.59% | 15.9만 |
|---|
| 2026.05.08 | ₩1,889 | ₩2,017 | ₩1,889 | ₩1,916 | +1.42% | 24만 |
|---|
| 2026.05.07 | ₩2,050 | ₩2,057 | ₩1,916 | ₩1,916 | -6.54% | 31.2만 |
|---|
| 2026.05.06 | ₩2,064 | ₩2,117 | ₩1,956 | ₩2,037 | -1.30% | 40.9만 |
|---|
| 2026.05.05 | ₩2,010 | ₩2,077 | ₩1,956 | ₩2,064 | +2.67% | 34.6만 |
|---|
| 2026.05.04 | ₩2,023 | ₩2,064 | ₩1,970 | ₩1,983 | -1.99% | 23.8만 |
|---|
| 2026.05.01 | ₩1,943 | ₩2,044 | ₩1,903 | ₩2,023 | +4.14% | 19.9만 |
|---|
| 2026.04.30 | ₩1,782 | ₩1,916 | ₩1,782 | ₩1,916 | +7.52% | 17.2만 |
|---|
| 2026.04.29 | ₩1,876 | ₩1,877 | ₩1,762 | ₩1,782 | -5.00% | 14.9만 |
|---|
| 2026.04.28 | ₩1,956 | ₩1,956 | ₩1,876 | ₩1,876 | -4.11% | 16.3만 |
|---|
| 2026.04.27 | ₩1,876 | ₩2,037 | ₩1,876 | ₩1,970 | +5.00% | 22.5만 |
|---|
| 2026.04.24 | ₩1,822 | ₩1,916 | ₩1,796 | ₩1,863 | +2.21% | 14만 |
|---|
| 2026.04.23 | ₩1,916 | ₩1,916 | ₩1,809 | ₩1,849 | -3.50% | 14.2만 |
|---|
| 2026.04.22 | ₩1,889 | ₩1,930 | ₩1,849 | ₩1,916 | +1.42% | 13.7만 |
|---|
| 2026.04.21 | ₩1,997 | ₩1,997 | ₩1,836 | ₩1,836 | -8.05% | 28.8만 |
|---|
| 2026.04.20 | ₩1,930 | ₩1,997 | ₩1,889 | ₩1,997 | +3.47% | 18.2만 |
|---|
| 2026.04.17 | ₩1,809 | ₩1,956 | ₩1,809 | ₩1,943 | +7.41% | 40.6만 |
|---|
| 2026.04.16 | ₩1,796 | ₩1,809 | ₩1,702 | ₩1,796 | 0.00% | 20.9만 |
|---|
| 2026.04.15 | ₩1,688 | ₩1,782 | ₩1,682 | ₩1,769 | +4.76% | 30.5만 |
|---|
| 2026.04.14 | ₩1,688 | ₩1,729 | ₩1,648 | ₩1,688 | 0.00% | 25.8만 |
|---|
| 2026.04.13 | ₩1,581 | ₩1,715 | ₩1,568 | ₩1,662 | +5.08% | 26.4만 |
|---|
| 2026.04.10 | ₩1,702 | ₩1,735 | ₩1,548 | ₩1,581 | -7.09% | 44.8만 |
|---|
| 2026.04.09 | ₩1,715 | ₩1,735 | ₩1,650 | ₩1,715 | 0.00% | 20.8만 |
|---|
| 2026.04.08 | ₩1,742 | ₩1,769 | ₩1,695 | ₩1,729 | -0.77% | 36.8만 |
|---|
| 2026.04.07 | ₩1,675 | ₩1,715 | ₩1,581 | ₩1,702 | +1.60% | 40만 |
|---|
| 2026.04.06 | ₩1,608 | ₩1,699 | ₩1,595 | ₩1,648 | +2.50% | 30.3만 |
|---|
| 2026.04.02 | ₩1,608 | ₩1,642 | ₩1,588 | ₩1,621 | +0.83% | 32.3만 |
|---|
| 2026.04.01 | ₩1,541 | ₩1,682 | ₩1,541 | ₩1,648 | +6.96% | 49.4만 |
|---|
| 2026.03.31 | ₩1,487 | ₩1,548 | ₩1,461 | ₩1,514 | +1.80% | 46.4만 |
|---|
| 2026.03.30 | ₩1,554 | ₩1,581 | ₩1,474 | ₩1,528 | -1.72% | 39.5만 |
|---|
| 2026.03.27 | ₩1,608 | ₩1,608 | ₩1,501 | ₩1,501 | -6.67% | 37.6만 |
|---|
| 2026.03.26 | ₩1,608 | ₩1,648 | ₩1,581 | ₩1,608 | 0.00% | 22.4만 |
|---|
| 2026.03.25 | ₩1,595 | ₩1,662 | ₩1,581 | ₩1,635 | +2.52% | 23.2만 |
|---|
| 2026.03.24 | ₩1,621 | ₩1,631 | ₩1,554 | ₩1,581 | -2.48% | 27.3만 |
|---|
| 2026.03.23 | ₩1,568 | ₩1,688 | ₩1,541 | ₩1,662 | +5.98% | 54.9만 |
|---|
| 2026.03.20 | ₩1,702 | ₩1,730 | ₩1,554 | ₩1,568 | -7.87% | 250.4만 |
|---|
| 2026.03.19 | ₩1,648 | ₩1,702 | ₩1,595 | ₩1,635 | -0.81% | 37.8만 |
|---|
| 2026.03.18 | ₩1,742 | ₩1,782 | ₩1,615 | ₩1,662 | -4.62% | 34.6만 |
|---|
| 2026.03.17 | ₩1,809 | ₩1,809 | ₩1,715 | ₩1,715 | -5.19% | 11.9만 |
|---|
| 2026.03.16 | ₩1,809 | ₩1,863 | ₩1,769 | ₩1,809 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩1,809 | ₩1,849 | ₩1,729 | ₩1,755 | -2.96% | 23.7만 |
|---|
| 2026.03.12 | ₩1,903 | ₩1,903 | ₩1,769 | ₩1,782 | -6.34% | 28.4만 |
|---|
| 2026.03.11 | ₩1,849 | ₩1,970 | ₩1,809 | ₩1,903 | +2.90% | 99.5만 |
|---|
| 2026.03.10 | ₩1,755 | ₩1,796 | ₩1,702 | ₩1,715 | -2.29% | 26.6만 |
|---|
| 2026.03.09 | ₩1,742 | ₩1,856 | ₩1,554 | ₩1,755 | +0.77% | 86.7만 |
|---|
| 2026.03.06 | ₩1,675 | ₩1,876 | ₩1,662 | ₩1,782 | +6.40% | 120.1만 |
|---|
| 2026.03.05 | ₩1,755 | ₩1,782 | ₩1,688 | ₩1,695 | -3.44% | 41.3만 |
|---|
| 2026.03.04 | ₩1,889 | ₩1,896 | ₩1,715 | ₩1,769 | -6.38% | 45.1만 |
|---|
| 2026.03.03 | ₩1,729 | ₩1,916 | ₩1,688 | ₩1,876 | +8.53% | 59.7만 |
|---|
| 2026.03.02 | ₩1,675 | ₩1,822 | ₩1,675 | ₩1,782 | +6.40% | 36만 |
|---|
| 2026.02.27 | ₩1,822 | ₩1,836 | ₩1,688 | ₩1,729 | -5.15% | 60.8만 |
|---|
| 2026.02.26 | ₩1,876 | ₩1,928 | ₩1,769 | ₩1,796 | -4.29% | 42.4만 |
|---|
| 2026.02.25 | ₩1,836 | ₩2,003 | ₩1,782 | ₩1,863 | +1.46% | 101.8만 |
|---|
| 2026.02.24 | ₩1,715 | ₩1,856 | ₩1,675 | ₩1,796 | +4.69% | 45.7만 |
|---|
| 2026.02.23 | ₩1,742 | ₩1,796 | ₩1,621 | ₩1,688 | -3.08% | 53.8만 |
|---|
| 2026.02.20 | ₩1,769 | ₩1,796 | ₩1,709 | ₩1,755 | -0.76% | 35.7만 |
|---|
| 2026.02.19 | ₩1,822 | ₩1,883 | ₩1,709 | ₩1,769 | -2.94% | 101.7만 |
|---|
| 2026.02.18 | ₩1,916 | ₩1,977 | ₩1,789 | ₩1,809 | -5.59% | 37.3만 |
|---|
| 2026.02.17 | ₩1,956 | ₩1,963 | ₩1,849 | ₩1,876 | -4.11% | 28.2만 |
|---|
| 2026.02.13 | ₩1,983 | ₩2,017 | ₩1,916 | ₩1,930 | -2.70% | 17.5만 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,238 | ₩1,930 | ₩1,970 | -10.37% | 39.7만 |
|---|
| 2026.02.11 | ₩2,157 | ₩2,157 | ₩2,049 | ₩2,104 | -2.48% | 19.3만 |
|---|
| 2026.02.10 | ₩2,077 | ₩2,330 | ₩2,077 | ₩2,144 | +3.23% | 37.9만 |
|---|
| 2026.02.09 | ₩2,023 | ₩2,077 | ₩1,936 | ₩2,064 | +1.99% | 24.8만 |
|---|
| 2026.02.06 | ₩1,983 | ₩2,077 | ₩1,930 | ₩2,023 | +2.03% | 32만 |
|---|
| 2026.02.05 | ₩2,023 | ₩2,023 | ₩1,889 | ₩1,903 | -5.96% | 21.3만 |
|---|
| 2026.02.04 | ₩2,104 | ₩2,115 | ₩1,970 | ₩2,037 | -3.18% | 30.4만 |
|---|
| 2026.02.03 | ₩2,117 | ₩2,117 | ₩1,982 | ₩2,077 | -1.90% | 28.2만 |
|---|
| 2026.02.02 | ₩2,077 | ₩2,131 | ₩1,970 | ₩2,117 | +1.94% | 55.7만 |
|---|
| 2026.01.30 | ₩2,090 | ₩2,144 | ₩2,023 | ₩2,131 | +1.92% | 17.9만 |
|---|
| 2026.01.29 | ₩2,131 | ₩2,144 | ₩2,084 | ₩2,090 | -1.89% | 12.3만 |
|---|
| 2026.01.28 | ₩2,399 | ₩2,412 | ₩2,104 | ₩2,157 | -10.06% | 45.1만 |
|---|
| 2026.01.27 | ₩2,238 | ₩2,412 | ₩2,171 | ₩2,412 | +7.78% | 29.4만 |
|---|
| 2026.01.26 | ₩2,278 | ₩2,278 | ₩2,184 | ₩2,238 | -1.76% | 25.7만 |
|---|
| 2026.01.23 | ₩2,265 | ₩2,298 | ₩2,171 | ₩2,278 | +0.59% | 26만 |
|---|
| 2026.01.22 | ₩2,211 | ₩2,305 | ₩2,184 | ₩2,278 | +3.03% | 44.6만 |
|---|
| 2026.01.21 | ₩2,184 | ₩2,238 | ₩2,119 | ₩2,198 | +0.61% | 31.2만 |
|---|
| 2026.01.20 | ₩2,238 | ₩2,283 | ₩2,097 | ₩2,144 | -4.19% | 41.5만 |
|---|
| 2026.01.16 | ₩2,211 | ₩2,345 | ₩2,131 | ₩2,318 | +4.85% | 39.5만 |
|---|
| 2026.01.15 | ₩2,090 | ₩2,211 | ₩1,997 | ₩2,184 | +4.49% | 62.7만 |
|---|
| 2026.01.14 | ₩2,037 | ₩2,077 | ₩1,997 | ₩2,064 | +1.32% | 23만 |
|---|
| 2026.01.13 | ₩1,983 | ₩2,037 | ₩1,950 | ₩2,010 | +1.35% | 23.6만 |
|---|
| 2026.01.12 | ₩1,997 | ₩2,030 | ₩1,903 | ₩1,970 | -1.34% | 41.8만 |
|---|
| 2026.01.09 | ₩2,064 | ₩2,064 | ₩1,997 | ₩1,997 | -3.25% | 32.5만 |
|---|
| 2026.01.08 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,050 | -2.55% | 20.7만 |
|---|
| 2026.01.07 | ₩2,104 | ₩2,218 | ₩2,064 | ₩2,117 | +0.64% | 28.4만 |
|---|
| 2026.01.06 | ₩1,970 | ₩2,117 | ₩1,970 | ₩2,090 | +6.12% | 32.3만 |
|---|
| 2026.01.05 | ₩2,104 | ₩2,104 | ₩1,970 | ₩1,997 | -5.10% | 35.4만 |
|---|
| 2026.01.02 | ₩2,171 | ₩2,184 | ₩2,050 | ₩2,064 | -4.94% | 46.7만 |
|---|
| 2025.12.31 | ₩2,104 | ₩2,151 | ₩2,064 | ₩2,090 | -0.64% | 49.2만 |
|---|
| 2025.12.30 | ₩2,198 | ₩2,210 | ₩2,124 | ₩2,144 | -2.44% | 55만 |
|---|
| 2025.12.29 | ₩2,278 | ₩2,278 | ₩2,184 | ₩2,224 | -2.35% | 37.4만 |
|---|
| 2025.12.26 | ₩2,345 | ₩2,385 | ₩2,251 | ₩2,318 | -1.14% | 34.6만 |
|---|
| 2025.12.24 | ₩2,305 | ₩2,492 | ₩2,278 | ₩2,372 | +2.91% | 30.4만 |
|---|
| 2025.12.23 | ₩2,492 | ₩2,492 | ₩2,278 | ₩2,278 | -8.60% | 41.1만 |
|---|
| 2025.12.22 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,519 | +4.44% | 40만 |
|---|
| 2025.12.19 | ₩2,452 | ₩2,492 | ₩2,399 | ₩2,452 | 0.00% | 34.5만 |
|---|
| 2025.12.18 | ₩2,519 | ₩2,519 | ₩2,345 | ₩2,439 | -3.19% | 31만 |
|---|
| 2025.12.17 | ₩2,559 | ₩2,600 | ₩2,432 | ₩2,452 | -4.19% | 15.6만 |
|---|
| 2025.12.16 | ₩2,479 | ₩2,613 | ₩2,432 | ₩2,533 | +2.16% | 43.7만 |
|---|
| 2025.12.15 | ₩2,707 | ₩2,707 | ₩2,492 | ₩2,559 | -5.45% | 41.7만 |
|---|
| 2025.12.12 | ₩2,881 | ₩2,935 | ₩2,687 | ₩2,693 | -6.51% | 46.5만 |
|---|
| 2025.12.11 | ₩2,975 | ₩3,082 | ₩2,848 | ₩2,868 | -3.60% | 50.1만 |
|---|
| 2025.12.10 | ₩2,868 | ₩3,015 | ₩2,821 | ₩2,988 | +4.21% | 78.5만 |
|---|
| 2025.12.09 | ₩2,734 | ₩3,028 | ₩2,708 | ₩2,908 | +6.37% | 114.9만 |
|---|
| 2025.12.08 | ₩2,533 | ₩2,774 | ₩2,533 | ₩2,734 | +7.94% | 85.5만 |
|---|
| 2025.12.05 | ₩2,479 | ₩2,573 | ₩2,419 | ₩2,559 | +3.24% | 44.6만 |
|---|
| 2025.12.04 | ₩2,332 | ₩2,566 | ₩2,265 | ₩2,519 | +8.05% | 73.1만 |
|---|
| 2025.12.03 | ₩2,090 | ₩2,399 | ₩2,064 | ₩2,358 | +12.82% | 50.3만 |
|---|
| 2025.12.02 | ₩2,144 | ₩2,144 | ₩2,064 | ₩2,104 | -1.87% | 38.5만 |
|---|
| 2025.12.01 | ₩2,318 | ₩2,348 | ₩2,050 | ₩2,097 | -9.54% | 63.1만 |
|---|
| 2025.11.28 | ₩2,251 | ₩2,345 | ₩2,163 | ₩2,332 | +3.57% | 51.6만 |
|---|
| 2025.11.26 | ₩2,037 | ₩2,298 | ₩2,037 | ₩2,211 | +8.55% | 53.4만 |
|---|
| 2025.11.25 | ₩1,983 | ₩2,050 | ₩1,956 | ₩2,037 | +2.70% | 25.4만 |
|---|
| 2025.11.24 | ₩2,023 | ₩2,050 | ₩1,983 | ₩1,983 | -1.99% | 34.6만 |
|---|
| 2025.11.21 | ₩2,023 | ₩2,064 | ₩1,943 | ₩2,023 | 0.00% | 29.7만 |
|---|
| 2025.11.20 | ₩2,064 | ₩2,171 | ₩1,983 | ₩1,997 | -3.25% | 33만 |
|---|
| 2025.11.19 | ₩2,023 | ₩2,097 | ₩1,983 | ₩2,023 | 0.00% | 22.8만 |
|---|
| 2025.11.18 | ₩1,916 | ₩2,023 | ₩1,916 | ₩2,010 | +4.90% | 43.8만 |
|---|
| 2025.11.17 | ₩1,903 | ₩2,023 | ₩1,876 | ₩1,956 | +2.82% | 73.3만 |
|---|
| 2025.11.14 | ₩1,883 | ₩1,943 | ₩1,849 | ₩1,903 | +1.07% | 33.1만 |
|---|
| 2025.11.13 | ₩2,010 | ₩2,037 | ₩1,896 | ₩1,916 | -4.67% | 32.5만 |
|---|
| 2025.11.12 | ₩2,037 | ₩2,092 | ₩1,930 | ₩2,037 | 0.00% | 41.9만 |
|---|
| 2025.11.11 | ₩2,117 | ₩2,137 | ₩2,010 | ₩2,023 | -4.43% | 43.7만 |
|---|
| 2025.11.10 | ₩2,198 | ₩2,265 | ₩2,104 | ₩2,117 | -3.66% | 31.9만 |
|---|
| 2025.11.07 | ₩2,184 | ₩2,211 | ₩2,044 | ₩2,184 | 0.00% | 55.8만 |
|---|
| 2025.11.06 | ₩2,345 | ₩2,372 | ₩2,164 | ₩2,184 | -6.86% | 39만 |
|---|
| 2025.11.05 | ₩2,358 | ₩2,372 | ₩2,265 | ₩2,372 | +0.57% | 23만 |
|---|
| 2025.11.04 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,305 | -2.82% | 24.8만 |
|---|
| 2025.11.03 | ₩2,466 | ₩2,519 | ₩2,348 | ₩2,412 | -2.17% | 27.7만 |
|---|
| 2025.10.31 | ₩2,345 | ₩2,581 | ₩2,345 | ₩2,452 | +4.57% | 50.7만 |
|---|
| 2025.10.30 | ₩2,385 | ₩2,466 | ₩2,318 | ₩2,318 | -2.81% | 47.2만 |
|---|
| 2025.10.29 | ₩2,452 | ₩2,533 | ₩2,399 | ₩2,439 | -0.55% | 32.2만 |
|---|
| 2025.10.28 | ₩2,452 | ₩2,472 | ₩2,399 | ₩2,439 | -0.55% | 16.2만 |
|---|
| 2025.10.27 | ₩2,546 | ₩2,613 | ₩2,466 | ₩2,466 | -3.16% | 24.6만 |
|---|
| 2025.10.24 | ₩2,439 | ₩2,586 | ₩2,427 | ₩2,546 | +4.40% | 34.5만 |
|---|
| 2025.10.23 | ₩2,399 | ₩2,439 | ₩2,372 | ₩2,399 | 0.00% | 37.9만 |
|---|
| 2025.10.22 | ₩2,519 | ₩2,526 | ₩2,345 | ₩2,385 | -5.32% | 41.6만 |
|---|
| 2025.10.21 | ₩2,586 | ₩2,586 | ₩2,506 | ₩2,533 | -2.07% | 22.1만 |
|---|
| 2025.10.20 | ₩2,492 | ₩2,613 | ₩2,492 | ₩2,573 | +3.23% | 32.2만 |
|---|
| 2025.10.17 | ₩2,506 | ₩2,519 | ₩2,466 | ₩2,479 | -1.07% | 20.7만 |
|---|
| 2025.10.16 | ₩2,573 | ₩2,680 | ₩2,479 | ₩2,479 | -3.65% | 39.5만 |
|---|
| 2025.10.15 | ₩2,506 | ₩2,652 | ₩2,479 | ₩2,586 | +3.21% | 33.7만 |
|---|
| 2025.10.14 | ₩2,412 | ₩2,546 | ₩2,392 | ₩2,506 | +3.89% | 25.4만 |
|---|
| 2025.10.13 | ₩2,533 | ₩2,546 | ₩2,439 | ₩2,452 | -3.17% | 47.6만 |
|---|
| 2025.10.10 | ₩2,653 | ₩2,659 | ₩2,479 | ₩2,492 | -6.06% | 55.5만 |
|---|