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 | ₩2,461 | ₩2,554 | ₩2,461 | ₩2,528 | +2.72% | 9.2만 |
| 2026.10.08 | ₩2,474 | ₩2,501 | ₩2,394 | ₩2,447 | -1.08% | 37.9만 |
| 2026.10.07 | ₩2,434 | ₩2,514 | ₩2,434 | ₩2,488 | +2.20% | 10.4만 |
| 2026.10.06 | ₩2,608 | ₩2,645 | ₩2,434 | ₩2,501 | -4.10% | 31만 |
| 2026.10.05 | ₩2,541 | ₩2,635 | ₩2,514 | ₩2,595 | +2.11% | 26.7만 |
| 2026.10.02 | ₩2,635 | ₩2,673 | ₩2,581 | ₩2,581 | -2.03% | 29만 |
| 2026.10.01 | ₩2,621 | ₩2,635 | ₩2,514 | ₩2,581 | -1.53% | 34.1만 |
| 2026.09.30 | ₩2,648 | ₩2,702 | ₩2,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,608 |
| -1.52% |
| 20.1만 |
| 2026.09.29 | ₩2,688 | ₩2,702 | ₩2,595 | ₩2,621 | -2.49% | 28.7만 |
|---|
| 2026.09.28 | ₩2,702 | ₩2,735 | ₩2,595 | ₩2,675 | -0.99% | 19.2만 |
|---|
| 2026.09.25 | ₩2,688 | ₩2,728 | ₩2,621 | ₩2,715 | +1.00% | 19.4만 |
|---|
| 2026.09.24 | ₩2,675 | ₩2,688 | ₩2,595 | ₩2,675 | 0.00% | 16.8만 |
|---|
| 2026.09.23 | ₩2,875 | ₩2,909 | ₩2,661 | ₩2,675 | -6.98% | 48.8만 |
|---|
| 2026.09.22 | ₩3,089 | ₩3,156 | ₩2,889 | ₩2,889 | -6.49% | 37.6만 |
|---|
| 2026.09.21 | ₩3,143 | ₩3,236 | ₩3,063 | ₩3,063 | -2.55% | 30.7만 |
|---|
| 2026.09.18 | ₩2,969 | ₩3,207 | ₩2,960 | ₩3,116 | +4.95% | 67.7만 |
|---|
| 2026.09.17 | ₩2,762 | ₩2,962 | ₩2,755 | ₩2,915 | +5.57% | 42.1만 |
|---|
| 2026.09.16 | ₩2,969 | ₩2,993 | ₩2,628 | ₩2,742 | -7.66% | 92.2만 |
|---|
| 2026.09.15 | ₩3,143 | ₩3,143 | ₩2,956 | ₩3,022 | -3.83% | 34.8만 |
|---|
| 2026.09.14 | ₩2,982 | ₩3,143 | ₩2,915 | ₩3,116 | +4.48% | 37만 |
|---|
| 2026.09.11 | ₩3,143 | ₩3,170 | ₩2,956 | ₩2,969 | -5.53% | 22.8만 |
|---|
| 2026.09.10 | ₩3,250 | ₩3,290 | ₩3,063 | ₩3,089 | -4.94% | 38.6만 |
|---|
| 2026.09.09 | ₩3,404 | ₩3,444 | ₩3,277 | ₩3,290 | -3.34% | 24만 |
|---|
| 2026.09.08 | ₩3,263 | ₩3,477 | ₩3,223 | ₩3,357 | +2.87% | 49.4만 |
|---|
| 2026.09.04 | ₩3,036 | ₩3,277 | ₩2,969 | ₩3,263 | +7.49% | 31.6만 |
|---|
| 2026.09.03 | ₩3,170 | ₩3,222 | ₩3,036 | ₩3,036 | -4.22% | 15만 |
|---|
| 2026.09.02 | ₩3,009 | ₩3,183 | ₩3,002 | ₩3,143 | +4.44% | 17만 |
|---|
| 2026.09.01 | ₩3,022 | ₩3,036 | ₩2,960 | ₩2,996 | -0.88% | 20.6만 |
|---|
| 2026.08.31 | ₩3,103 | ₩3,116 | ₩2,956 | ₩3,076 | -0.86% | 29.5만 |
|---|
| 2026.08.28 | ₩3,210 | ₩3,277 | ₩3,077 | ₩3,116 | -2.92% | 21.5만 |
|---|
| 2026.08.27 | ₩3,303 | ₩3,330 | ₩3,210 | ₩3,210 | -2.83% | 32.4만 |
|---|
| 2026.08.26 | ₩3,210 | ₩3,342 | ₩3,210 | ₩3,270 | +1.87% | 41.9만 |
|---|
| 2026.08.25 | ₩3,210 | ₩3,263 | ₩3,143 | ₩3,250 | +1.25% | 26.5만 |
|---|
| 2026.08.24 | ₩3,076 | ₩3,317 | ₩2,996 | ₩3,156 | +2.61% | 50.1만 |
|---|
| 2026.08.21 | ₩2,969 | ₩3,131 | ₩2,929 | ₩3,103 | +4.50% | 52만 |
|---|
| 2026.08.20 | ₩2,942 | ₩2,996 | ₩2,869 | ₩2,889 | -1.82% | 39.4만 |
|---|
| 2026.08.19 | ₩2,902 | ₩3,036 | ₩2,849 | ₩2,982 | +2.76% | 43.7만 |
|---|
| 2026.08.18 | ₩2,795 | ₩2,915 | ₩2,782 | ₩2,822 | +0.96% | 23.1만 |
|---|
| 2026.08.17 | ₩2,902 | ₩2,936 | ₩2,815 | ₩2,849 | -1.84% | 25.8만 |
|---|
| 2026.08.14 | ₩2,795 | ₩2,942 | ₩2,728 | ₩2,902 | +3.83% | 46.2만 |
|---|
| 2026.08.13 | ₩2,742 | ₩2,842 | ₩2,715 | ₩2,782 | +1.46% | 20.8만 |
|---|
| 2026.08.12 | ₩2,782 | ₩2,817 | ₩2,688 | ₩2,728 | -1.92% | 35.2만 |
|---|
| 2026.08.11 | ₩2,755 | ₩2,835 | ₩2,688 | ₩2,782 | +0.97% | 43.7만 |
|---|
| 2026.08.10 | ₩2,808 | ₩2,936 | ₩2,742 | ₩2,835 | +0.95% | 46.3만 |
|---|
| 2026.08.07 | ₩2,635 | ₩2,815 | ₩2,568 | ₩2,788 | +5.84% | 95.3만 |
|---|
| 2026.08.06 | ₩2,488 | ₩2,595 | ₩2,461 | ₩2,554 | +2.69% | 24.4만 |
|---|
| 2026.08.05 | ₩2,608 | ₩2,621 | ₩2,394 | ₩2,541 | -2.56% | 49.1만 |
|---|
| 2026.08.04 | ₩2,514 | ₩2,608 | ₩2,481 | ₩2,554 | +1.60% | 41.4만 |
|---|
| 2026.08.03 | ₩2,367 | ₩2,501 | ₩2,300 | ₩2,474 | +4.52% | 22.3만 |
|---|
| 2026.07.31 | ₩2,367 | ₩2,394 | ₩2,294 | ₩2,340 | -1.13% | 22.6만 |
|---|
| 2026.07.30 | ₩2,274 | ₩2,381 | ₩2,260 | ₩2,367 | +4.12% | 13.4만 |
|---|
| 2026.07.29 | ₩2,300 | ₩2,434 | ₩2,247 | ₩2,260 | -1.74% | 21.2만 |
|---|
| 2026.07.28 | ₩2,327 | ₩2,369 | ₩2,220 | ₩2,287 | -1.72% | 13.1만 |
|---|
| 2026.07.27 | ₩2,180 | ₩2,340 | ₩2,180 | ₩2,314 | +6.13% | 17.9만 |
|---|
| 2026.07.24 | ₩2,260 | ₩2,287 | ₩2,153 | ₩2,167 | -4.14% | 18.6만 |
|---|
| 2026.07.23 | ₩2,407 | ₩2,414 | ₩2,253 | ₩2,300 | -4.44% | 31.4만 |
|---|
| 2026.07.22 | ₩2,648 | ₩2,648 | ₩2,407 | ₩2,461 | -7.07% | 37.7만 |
|---|
| 2026.07.21 | ₩2,675 | ₩2,728 | ₩2,548 | ₩2,635 | -1.50% | 43.5만 |
|---|
| 2026.07.20 | ₩2,514 | ₩2,775 | ₩2,514 | ₩2,661 | +5.85% | 45.5만 |
|---|
| 2026.07.17 | ₩2,768 | ₩2,768 | ₩2,474 | ₩2,541 | -8.21% | 80.3만 |
|---|
| 2026.07.16 | ₩2,755 | ₩2,802 | ₩2,663 | ₩2,768 | +0.49% | 55.8만 |
|---|
| 2026.07.15 | ₩2,782 | ₩2,895 | ₩2,649 | ₩2,768 | -0.48% | 107.7만 |
|---|
| 2026.07.14 | ₩2,474 | ₩2,782 | ₩2,435 | ₩2,702 | +9.19% | 104.4만 |
|---|
| 2026.07.13 | ₩2,514 | ₩2,661 | ₩2,421 | ₩2,488 | -1.06% | 107.8만 |
|---|
| 2026.07.10 | ₩2,394 | ₩2,635 | ₩2,327 | ₩2,595 | +8.38% | 159.5만 |
|---|
| 2026.07.09 | ₩2,314 | ₩2,394 | ₩2,220 | ₩2,394 | +3.47% | 128.6만 |
|---|
| 2026.07.08 | ₩2,314 | ₩2,381 | ₩2,208 | ₩2,300 | -0.58% | 72.8만 |
|---|
| 2026.07.07 | ₩2,233 | ₩2,474 | ₩2,060 | ₩2,327 | +4.19% | 179.7만 |
|---|
| 2026.07.06 | ₩2,274 | ₩2,334 | ₩2,207 | ₩2,227 | -2.06% | 62.5만 |
|---|
| 2026.07.02 | ₩2,300 | ₩2,327 | ₩2,173 | ₩2,274 | -1.16% | 96.4만 |
|---|
| 2026.07.01 | ₩2,167 | ₩2,307 | ₩2,167 | ₩2,247 | +3.70% | 76.5만 |
|---|
| 2026.06.30 | ₩2,113 | ₩2,287 | ₩2,113 | ₩2,180 | +3.16% | 52.8만 |
|---|
| 2026.06.29 | ₩1,939 | ₩2,260 | ₩1,886 | ₩2,167 | +11.72% | 136만 |
|---|
| 2026.06.26 | ₩1,993 | ₩2,126 | ₩1,899 | ₩1,899 | -4.70% | 340만 |
|---|
| 2026.06.25 | ₩1,832 | ₩2,113 | ₩1,739 | ₩1,993 | +8.76% | 1234.2만 |
|---|
| 2026.06.24 | ₩1,912 | ₩2,060 | ₩1,805 | ₩1,805 | -5.59% | 27.3만 |
|---|
| 2026.06.23 | ₩1,859 | ₩2,006 | ₩1,859 | ₩1,899 | +2.16% | 43.2만 |
|---|
| 2026.06.22 | ₩1,886 | ₩1,979 | ₩1,799 | ₩1,912 | +1.42% | 28.4만 |
|---|
| 2026.06.18 | ₩1,765 | ₩1,939 | ₩1,765 | ₩1,939 | +9.85% | 44.7만 |
|---|
| 2026.06.17 | ₩1,712 | ₩1,792 | ₩1,712 | ₩1,739 | +1.56% | 25.3만 |
|---|
| 2026.06.16 | ₩1,725 | ₩1,725 | ₩1,672 | ₩1,712 | -0.78% | 16.2만 |
|---|
| 2026.06.15 | ₩1,685 | ₩1,792 | ₩1,673 | ₩1,712 | +1.59% | 21.9만 |
|---|
| 2026.06.12 | ₩1,712 | ₩1,745 | ₩1,658 | ₩1,658 | -3.12% | 15.1만 |
|---|
| 2026.06.11 | ₩1,645 | ₩1,719 | ₩1,605 | ₩1,698 | +3.25% | 23.6만 |
|---|
| 2026.06.10 | ₩1,645 | ₩1,678 | ₩1,605 | ₩1,618 | -1.63% | 20.7만 |
|---|
| 2026.06.09 | ₩1,685 | ₩1,732 | ₩1,608 | ₩1,632 | -3.17% | 26.3만 |
|---|
| 2026.06.08 | ₩1,712 | ₩1,712 | ₩1,658 | ₩1,658 | -3.12% | 29.5만 |
|---|
| 2026.06.05 | ₩1,832 | ₩1,832 | ₩1,658 | ₩1,685 | -8.03% | 32.8만 |
|---|
| 2026.06.04 | ₩1,752 | ₩1,866 | ₩1,752 | ₩1,805 | +3.05% | 31.3만 |
|---|
| 2026.06.03 | ₩1,899 | ₩1,899 | ₩1,745 | ₩1,765 | -7.04% | 39.2만 |
|---|
| 2026.06.02 | ₩1,899 | ₩2,053 | ₩1,859 | ₩1,899 | 0.00% | 104.6만 |
|---|
| 2026.06.01 | ₩1,872 | ₩1,906 | ₩1,819 | ₩1,859 | -0.71% | 18.2만 |
|---|
| 2026.05.29 | ₩1,859 | ₩1,912 | ₩1,779 | ₩1,886 | +1.44% | 30.3만 |
|---|
| 2026.05.28 | ₩1,872 | ₩1,919 | ₩1,832 | ₩1,899 | +1.43% | 20.9만 |
|---|
| 2026.05.27 | ₩1,899 | ₩1,946 | ₩1,866 | ₩1,872 | -1.41% | 21.8만 |
|---|
| 2026.05.26 | ₩1,953 | ₩1,979 | ₩1,872 | ₩1,912 | -2.05% | 23.9만 |
|---|
| 2026.05.22 | ₩1,966 | ₩2,006 | ₩1,919 | ₩1,939 | -1.36% | 17만 |
|---|
| 2026.05.21 | ₩1,886 | ₩1,939 | ₩1,832 | ₩1,926 | +2.13% | 25.2만 |
|---|
| 2026.05.20 | ₩1,899 | ₩1,946 | ₩1,846 | ₩1,886 | -0.70% | 25.8만 |
|---|
| 2026.05.19 | ₩1,966 | ₩1,999 | ₩1,872 | ₩1,886 | -4.08% | 32.7만 |
|---|
| 2026.05.18 | ₩2,073 | ₩2,093 | ₩1,946 | ₩1,993 | -3.87% | 34.7만 |
|---|
| 2026.05.15 | ₩2,220 | ₩2,247 | ₩2,060 | ₩2,073 | -6.63% | 87만 |
|---|
| 2026.05.14 | ₩2,126 | ₩2,394 | ₩2,006 | ₩2,247 | +5.66% | 427.6만 |
|---|
| 2026.05.13 | ₩1,859 | ₩1,993 | ₩1,812 | ₩1,953 | +5.04% | 20.9만 |
|---|
| 2026.05.12 | ₩1,792 | ₩1,886 | ₩1,752 | ₩1,859 | +3.73% | 34.7만 |
|---|
| 2026.05.11 | ₩1,912 | ₩1,912 | ₩1,805 | ₩1,805 | -5.59% | 15.9만 |
|---|
| 2026.05.08 | ₩1,886 | ₩2,013 | ₩1,886 | ₩1,912 | +1.42% | 24만 |
|---|
| 2026.05.07 | ₩2,046 | ₩2,053 | ₩1,912 | ₩1,912 | -6.54% | 31.2만 |
|---|
| 2026.05.06 | ₩2,060 | ₩2,113 | ₩1,953 | ₩2,033 | -1.30% | 40.9만 |
|---|
| 2026.05.05 | ₩2,006 | ₩2,073 | ₩1,953 | ₩2,060 | +2.67% | 34.6만 |
|---|
| 2026.05.04 | ₩2,019 | ₩2,060 | ₩1,966 | ₩1,979 | -1.99% | 23.8만 |
|---|
| 2026.05.01 | ₩1,939 | ₩2,040 | ₩1,899 | ₩2,019 | +4.14% | 19.9만 |
|---|
| 2026.04.30 | ₩1,779 | ₩1,912 | ₩1,779 | ₩1,912 | +7.52% | 17.2만 |
|---|
| 2026.04.29 | ₩1,872 | ₩1,874 | ₩1,759 | ₩1,779 | -5.00% | 14.9만 |
|---|
| 2026.04.28 | ₩1,953 | ₩1,953 | ₩1,872 | ₩1,872 | -4.11% | 16.3만 |
|---|
| 2026.04.27 | ₩1,872 | ₩2,033 | ₩1,872 | ₩1,966 | +5.00% | 22.5만 |
|---|
| 2026.04.24 | ₩1,819 | ₩1,912 | ₩1,792 | ₩1,859 | +2.21% | 14만 |
|---|
| 2026.04.23 | ₩1,912 | ₩1,912 | ₩1,805 | ₩1,846 | -3.50% | 14.2만 |
|---|
| 2026.04.22 | ₩1,886 | ₩1,926 | ₩1,846 | ₩1,912 | +1.42% | 13.7만 |
|---|
| 2026.04.21 | ₩1,993 | ₩1,993 | ₩1,832 | ₩1,832 | -8.05% | 28.8만 |
|---|
| 2026.04.20 | ₩1,926 | ₩1,993 | ₩1,886 | ₩1,993 | +3.47% | 18.2만 |
|---|
| 2026.04.17 | ₩1,805 | ₩1,953 | ₩1,805 | ₩1,939 | +7.41% | 40.6만 |
|---|
| 2026.04.16 | ₩1,792 | ₩1,805 | ₩1,698 | ₩1,792 | 0.00% | 20.9만 |
|---|
| 2026.04.15 | ₩1,685 | ₩1,779 | ₩1,678 | ₩1,765 | +4.76% | 30.5만 |
|---|
| 2026.04.14 | ₩1,685 | ₩1,725 | ₩1,645 | ₩1,685 | 0.00% | 25.8만 |
|---|
| 2026.04.13 | ₩1,578 | ₩1,712 | ₩1,565 | ₩1,658 | +5.08% | 26.4만 |
|---|
| 2026.04.10 | ₩1,698 | ₩1,732 | ₩1,545 | ₩1,578 | -7.09% | 44.8만 |
|---|
| 2026.04.09 | ₩1,712 | ₩1,732 | ₩1,646 | ₩1,712 | 0.00% | 20.8만 |
|---|
| 2026.04.08 | ₩1,739 | ₩1,765 | ₩1,692 | ₩1,725 | -0.77% | 36.8만 |
|---|
| 2026.04.07 | ₩1,672 | ₩1,712 | ₩1,578 | ₩1,698 | +1.60% | 40만 |
|---|
| 2026.04.06 | ₩1,605 | ₩1,696 | ₩1,591 | ₩1,645 | +2.50% | 30.3만 |
|---|
| 2026.04.02 | ₩1,605 | ₩1,638 | ₩1,585 | ₩1,618 | +0.83% | 32.3만 |
|---|
| 2026.04.01 | ₩1,538 | ₩1,678 | ₩1,538 | ₩1,645 | +6.96% | 49.4만 |
|---|
| 2026.03.31 | ₩1,484 | ₩1,545 | ₩1,458 | ₩1,511 | +1.80% | 46.4만 |
|---|
| 2026.03.30 | ₩1,551 | ₩1,578 | ₩1,471 | ₩1,525 | -1.72% | 39.5만 |
|---|
| 2026.03.27 | ₩1,605 | ₩1,605 | ₩1,498 | ₩1,498 | -6.67% | 37.6만 |
|---|
| 2026.03.26 | ₩1,605 | ₩1,645 | ₩1,578 | ₩1,605 | 0.00% | 22.4만 |
|---|
| 2026.03.25 | ₩1,591 | ₩1,658 | ₩1,578 | ₩1,632 | +2.52% | 23.2만 |
|---|
| 2026.03.24 | ₩1,618 | ₩1,628 | ₩1,551 | ₩1,578 | -2.48% | 27.3만 |
|---|
| 2026.03.23 | ₩1,565 | ₩1,685 | ₩1,538 | ₩1,658 | +5.98% | 54.9만 |
|---|
| 2026.03.20 | ₩1,698 | ₩1,727 | ₩1,551 | ₩1,565 | -7.87% | 250.4만 |
|---|
| 2026.03.19 | ₩1,645 | ₩1,698 | ₩1,591 | ₩1,632 | -0.81% | 37.8만 |
|---|
| 2026.03.18 | ₩1,739 | ₩1,779 | ₩1,612 | ₩1,658 | -4.62% | 34.6만 |
|---|
| 2026.03.17 | ₩1,805 | ₩1,805 | ₩1,712 | ₩1,712 | -5.19% | 11.9만 |
|---|
| 2026.03.16 | ₩1,805 | ₩1,859 | ₩1,765 | ₩1,805 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩1,805 | ₩1,846 | ₩1,725 | ₩1,752 | -2.96% | 23.7만 |
|---|
| 2026.03.12 | ₩1,899 | ₩1,899 | ₩1,765 | ₩1,779 | -6.34% | 28.4만 |
|---|
| 2026.03.11 | ₩1,846 | ₩1,966 | ₩1,805 | ₩1,899 | +2.90% | 99.5만 |
|---|
| 2026.03.10 | ₩1,752 | ₩1,792 | ₩1,698 | ₩1,712 | -2.29% | 26.6만 |
|---|
| 2026.03.09 | ₩1,739 | ₩1,852 | ₩1,551 | ₩1,752 | +0.77% | 86.7만 |
|---|
| 2026.03.06 | ₩1,672 | ₩1,872 | ₩1,658 | ₩1,779 | +6.40% | 120.1만 |
|---|
| 2026.03.05 | ₩1,752 | ₩1,779 | ₩1,685 | ₩1,692 | -3.44% | 41.3만 |
|---|
| 2026.03.04 | ₩1,886 | ₩1,892 | ₩1,712 | ₩1,765 | -6.38% | 45.1만 |
|---|
| 2026.03.03 | ₩1,725 | ₩1,912 | ₩1,685 | ₩1,872 | +8.53% | 59.7만 |
|---|
| 2026.03.02 | ₩1,672 | ₩1,819 | ₩1,672 | ₩1,779 | +6.40% | 36만 |
|---|
| 2026.02.27 | ₩1,819 | ₩1,832 | ₩1,685 | ₩1,725 | -5.15% | 60.8만 |
|---|
| 2026.02.26 | ₩1,872 | ₩1,924 | ₩1,765 | ₩1,792 | -4.29% | 42.4만 |
|---|
| 2026.02.25 | ₩1,832 | ₩1,999 | ₩1,779 | ₩1,859 | +1.46% | 101.8만 |
|---|
| 2026.02.24 | ₩1,712 | ₩1,852 | ₩1,672 | ₩1,792 | +4.69% | 45.7만 |
|---|
| 2026.02.23 | ₩1,739 | ₩1,792 | ₩1,618 | ₩1,685 | -3.08% | 53.8만 |
|---|
| 2026.02.20 | ₩1,765 | ₩1,792 | ₩1,705 | ₩1,752 | -0.76% | 35.7만 |
|---|
| 2026.02.19 | ₩1,819 | ₩1,879 | ₩1,705 | ₩1,765 | -2.94% | 101.7만 |
|---|
| 2026.02.18 | ₩1,912 | ₩1,973 | ₩1,785 | ₩1,805 | -5.59% | 37.3만 |
|---|
| 2026.02.17 | ₩1,953 | ₩1,959 | ₩1,846 | ₩1,872 | -4.11% | 28.2만 |
|---|
| 2026.02.13 | ₩1,979 | ₩2,013 | ₩1,912 | ₩1,926 | -2.70% | 17.5만 |
|---|
| 2026.02.12 | ₩2,193 | ₩2,233 | ₩1,926 | ₩1,966 | -10.37% | 39.7만 |
|---|
| 2026.02.11 | ₩2,153 | ₩2,153 | ₩2,045 | ₩2,100 | -2.48% | 19.3만 |
|---|
| 2026.02.10 | ₩2,073 | ₩2,326 | ₩2,073 | ₩2,140 | +3.23% | 37.9만 |
|---|
| 2026.02.09 | ₩2,019 | ₩2,073 | ₩1,933 | ₩2,060 | +1.99% | 24.8만 |
|---|
| 2026.02.06 | ₩1,979 | ₩2,073 | ₩1,926 | ₩2,019 | +2.03% | 32만 |
|---|
| 2026.02.05 | ₩2,019 | ₩2,019 | ₩1,886 | ₩1,899 | -5.96% | 21.3만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,110 | ₩1,966 | ₩2,033 | -3.18% | 30.4만 |
|---|
| 2026.02.03 | ₩2,113 | ₩2,113 | ₩1,978 | ₩2,073 | -1.90% | 28.2만 |
|---|
| 2026.02.02 | ₩2,073 | ₩2,126 | ₩1,966 | ₩2,113 | +1.94% | 55.7만 |
|---|
| 2026.01.30 | ₩2,086 | ₩2,140 | ₩2,019 | ₩2,126 | +1.92% | 17.9만 |
|---|
| 2026.01.29 | ₩2,126 | ₩2,140 | ₩2,080 | ₩2,086 | -1.89% | 12.3만 |
|---|
| 2026.01.28 | ₩2,394 | ₩2,407 | ₩2,100 | ₩2,153 | -10.06% | 45.1만 |
|---|
| 2026.01.27 | ₩2,233 | ₩2,407 | ₩2,167 | ₩2,407 | +7.78% | 29.4만 |
|---|
| 2026.01.26 | ₩2,274 | ₩2,274 | ₩2,180 | ₩2,233 | -1.76% | 25.7만 |
|---|
| 2026.01.23 | ₩2,260 | ₩2,294 | ₩2,167 | ₩2,274 | +0.59% | 26만 |
|---|
| 2026.01.22 | ₩2,207 | ₩2,300 | ₩2,180 | ₩2,274 | +3.03% | 44.6만 |
|---|
| 2026.01.21 | ₩2,180 | ₩2,233 | ₩2,114 | ₩2,193 | +0.61% | 31.2만 |
|---|
| 2026.01.20 | ₩2,233 | ₩2,279 | ₩2,093 | ₩2,140 | -4.19% | 41.5만 |
|---|
| 2026.01.16 | ₩2,207 | ₩2,340 | ₩2,126 | ₩2,314 | +4.85% | 39.5만 |
|---|
| 2026.01.15 | ₩2,086 | ₩2,207 | ₩1,993 | ₩2,180 | +4.49% | 62.7만 |
|---|
| 2026.01.14 | ₩2,033 | ₩2,073 | ₩1,993 | ₩2,060 | +1.32% | 23만 |
|---|
| 2026.01.13 | ₩1,979 | ₩2,033 | ₩1,946 | ₩2,006 | +1.35% | 23.6만 |
|---|
| 2026.01.12 | ₩1,993 | ₩2,026 | ₩1,899 | ₩1,966 | -1.34% | 41.8만 |
|---|
| 2026.01.09 | ₩2,060 | ₩2,060 | ₩1,993 | ₩1,993 | -3.25% | 32.5만 |
|---|
| 2026.01.08 | ₩2,100 | ₩2,100 | ₩2,006 | ₩2,046 | -2.55% | 20.7만 |
|---|
| 2026.01.07 | ₩2,100 | ₩2,213 | ₩2,060 | ₩2,113 | +0.64% | 28.4만 |
|---|
| 2026.01.06 | ₩1,966 | ₩2,113 | ₩1,966 | ₩2,086 | +6.12% | 32.3만 |
|---|
| 2026.01.05 | ₩2,100 | ₩2,100 | ₩1,966 | ₩1,993 | -5.10% | 35.4만 |
|---|
| 2026.01.02 | ₩2,167 | ₩2,180 | ₩2,046 | ₩2,060 | -4.94% | 46.7만 |
|---|
| 2025.12.31 | ₩2,100 | ₩2,146 | ₩2,060 | ₩2,086 | -0.64% | 49.2만 |
|---|
| 2025.12.30 | ₩2,193 | ₩2,205 | ₩2,120 | ₩2,140 | -2.44% | 55만 |
|---|
| 2025.12.29 | ₩2,274 | ₩2,274 | ₩2,180 | ₩2,220 | -2.35% | 37.4만 |
|---|
| 2025.12.26 | ₩2,340 | ₩2,381 | ₩2,247 | ₩2,314 | -1.14% | 34.6만 |
|---|
| 2025.12.24 | ₩2,300 | ₩2,488 | ₩2,274 | ₩2,367 | +2.91% | 30.4만 |
|---|
| 2025.12.23 | ₩2,488 | ₩2,488 | ₩2,274 | ₩2,274 | -8.60% | 41.1만 |
|---|
| 2025.12.22 | ₩2,407 | ₩2,541 | ₩2,407 | ₩2,514 | +4.44% | 40만 |
|---|
| 2025.12.19 | ₩2,447 | ₩2,488 | ₩2,394 | ₩2,447 | 0.00% | 34.5만 |
|---|
| 2025.12.18 | ₩2,514 | ₩2,514 | ₩2,340 | ₩2,434 | -3.19% | 31만 |
|---|
| 2025.12.17 | ₩2,554 | ₩2,595 | ₩2,427 | ₩2,447 | -4.19% | 15.6만 |
|---|
| 2025.12.16 | ₩2,474 | ₩2,608 | ₩2,427 | ₩2,528 | +2.16% | 43.7만 |
|---|
| 2025.12.15 | ₩2,702 | ₩2,702 | ₩2,488 | ₩2,554 | -5.45% | 41.7만 |
|---|
| 2025.12.12 | ₩2,875 | ₩2,929 | ₩2,681 | ₩2,688 | -6.51% | 46.5만 |
|---|
| 2025.12.11 | ₩2,969 | ₩3,076 | ₩2,842 | ₩2,862 | -3.60% | 50.1만 |
|---|
| 2025.12.10 | ₩2,862 | ₩3,009 | ₩2,815 | ₩2,982 | +4.21% | 78.5만 |
|---|
| 2025.12.09 | ₩2,728 | ₩3,022 | ₩2,703 | ₩2,902 | +6.37% | 114.9만 |
|---|
| 2025.12.08 | ₩2,528 | ₩2,768 | ₩2,528 | ₩2,728 | +7.94% | 85.5만 |
|---|
| 2025.12.05 | ₩2,474 | ₩2,568 | ₩2,414 | ₩2,554 | +3.24% | 44.6만 |
|---|
| 2025.12.04 | ₩2,327 | ₩2,561 | ₩2,260 | ₩2,514 | +8.05% | 73.1만 |
|---|
| 2025.12.03 | ₩2,086 | ₩2,394 | ₩2,060 | ₩2,354 | +12.82% | 50.3만 |
|---|
| 2025.12.02 | ₩2,140 | ₩2,140 | ₩2,060 | ₩2,100 | -1.87% | 38.5만 |
|---|
| 2025.12.01 | ₩2,314 | ₩2,343 | ₩2,046 | ₩2,093 | -9.54% | 63.1만 |
|---|
| 2025.11.28 | ₩2,247 | ₩2,340 | ₩2,159 | ₩2,327 | +3.57% | 51.6만 |
|---|
| 2025.11.26 | ₩2,033 | ₩2,294 | ₩2,033 | ₩2,207 | +8.55% | 53.4만 |
|---|
| 2025.11.25 | ₩1,979 | ₩2,046 | ₩1,953 | ₩2,033 | +2.70% | 25.4만 |
|---|
| 2025.11.24 | ₩2,019 | ₩2,046 | ₩1,979 | ₩1,979 | -1.99% | 34.6만 |
|---|
| 2025.11.21 | ₩2,019 | ₩2,060 | ₩1,939 | ₩2,019 | 0.00% | 29.7만 |
|---|
| 2025.11.20 | ₩2,060 | ₩2,167 | ₩1,979 | ₩1,993 | -3.25% | 33만 |
|---|
| 2025.11.19 | ₩2,019 | ₩2,093 | ₩1,979 | ₩2,019 | 0.00% | 22.8만 |
|---|
| 2025.11.18 | ₩1,912 | ₩2,019 | ₩1,912 | ₩2,006 | +4.90% | 43.8만 |
|---|
| 2025.11.17 | ₩1,899 | ₩2,019 | ₩1,872 | ₩1,953 | +2.82% | 73.3만 |
|---|
| 2025.11.14 | ₩1,879 | ₩1,939 | ₩1,846 | ₩1,899 | +1.07% | 33.1만 |
|---|
| 2025.11.13 | ₩2,006 | ₩2,033 | ₩1,892 | ₩1,912 | -4.67% | 32.5만 |
|---|
| 2025.11.12 | ₩2,033 | ₩2,088 | ₩1,926 | ₩2,033 | 0.00% | 41.9만 |
|---|
| 2025.11.11 | ₩2,113 | ₩2,133 | ₩2,006 | ₩2,019 | -4.43% | 43.7만 |
|---|
| 2025.11.10 | ₩2,193 | ₩2,260 | ₩2,100 | ₩2,113 | -3.66% | 31.9만 |
|---|
| 2025.11.07 | ₩2,180 | ₩2,207 | ₩2,040 | ₩2,180 | 0.00% | 55.8만 |
|---|
| 2025.11.06 | ₩2,340 | ₩2,367 | ₩2,160 | ₩2,180 | -6.86% | 39만 |
|---|
| 2025.11.05 | ₩2,354 | ₩2,367 | ₩2,260 | ₩2,367 | +0.57% | 23만 |
|---|
| 2025.11.04 | ₩2,367 | ₩2,394 | ₩2,287 | ₩2,300 | -2.82% | 24.8만 |
|---|
| 2025.11.03 | ₩2,461 | ₩2,514 | ₩2,343 | ₩2,407 | -2.17% | 27.7만 |
|---|
| 2025.10.31 | ₩2,340 | ₩2,576 | ₩2,340 | ₩2,447 | +4.57% | 50.7만 |
|---|
| 2025.10.30 | ₩2,381 | ₩2,461 | ₩2,314 | ₩2,314 | -2.81% | 47.2만 |
|---|
| 2025.10.29 | ₩2,447 | ₩2,528 | ₩2,394 | ₩2,434 | -0.55% | 32.2만 |
|---|
| 2025.10.28 | ₩2,447 | ₩2,467 | ₩2,394 | ₩2,434 | -0.55% | 16.2만 |
|---|
| 2025.10.27 | ₩2,541 | ₩2,608 | ₩2,461 | ₩2,461 | -3.16% | 24.6만 |
|---|
| 2025.10.24 | ₩2,434 | ₩2,581 | ₩2,422 | ₩2,541 | +4.40% | 34.5만 |
|---|
| 2025.10.23 | ₩2,394 | ₩2,434 | ₩2,367 | ₩2,394 | 0.00% | 37.9만 |
|---|
| 2025.10.22 | ₩2,514 | ₩2,521 | ₩2,340 | ₩2,381 | -5.32% | 41.6만 |
|---|
| 2025.10.21 | ₩2,581 | ₩2,581 | ₩2,501 | ₩2,528 | -2.07% | 22.1만 |
|---|
| 2025.10.20 | ₩2,488 | ₩2,608 | ₩2,488 | ₩2,568 | +3.23% | 32.2만 |
|---|
| 2025.10.17 | ₩2,501 | ₩2,514 | ₩2,461 | ₩2,474 | -1.07% | 20.7만 |
|---|
| 2025.10.16 | ₩2,568 | ₩2,675 | ₩2,474 | ₩2,474 | -3.65% | 39.5만 |
|---|
| 2025.10.15 | ₩2,501 | ₩2,647 | ₩2,474 | ₩2,581 | +3.21% | 33.7만 |
|---|
| 2025.10.14 | ₩2,407 | ₩2,541 | ₩2,387 | ₩2,501 | +3.89% | 25.4만 |
|---|
| 2025.10.13 | ₩2,528 | ₩2,541 | ₩2,434 | ₩2,447 | -3.17% | 47.6만 |
|---|
| 2025.10.10 | ₩2,648 | ₩2,653 | ₩2,474 | ₩2,488 | -6.06% | 55.5만 |
|---|