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 | ₩2,459 | ₩2,552 | ₩2,459 | ₩2,526 | +2.72% | 9.2만 |
| 2026.10.08 | ₩2,472 | ₩2,499 | ₩2,392 | ₩2,445 | -1.08% | 37.9만 |
| 2026.10.07 | ₩2,432 | ₩2,512 | ₩2,432 | ₩2,486 | +2.20% | 10.4만 |
| 2026.10.06 | ₩2,606 | ₩2,643 | ₩2,432 | ₩2,499 | -4.10% | 31만 |
| 2026.10.05 | ₩2,539 | ₩2,633 | ₩2,512 | ₩2,592 | +2.11% | 26.7만 |
| 2026.10.02 | ₩2,633 | ₩2,671 | ₩2,579 | ₩2,579 | -2.03% | 29만 |
| 2026.10.01 | ₩2,619 | ₩2,633 | ₩2,512 | ₩2,579 | -1.53% | 34.1만 |
| 2026.09.30 | ₩2,646 | ₩2,699 | ₩2,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,606 |
| -1.52% |
| 20.1만 |
| 2026.09.29 | ₩2,686 | ₩2,699 | ₩2,592 | ₩2,619 | -2.49% | 28.7만 |
|---|
| 2026.09.28 | ₩2,699 | ₩2,733 | ₩2,592 | ₩2,673 | -0.99% | 19.2만 |
|---|
| 2026.09.25 | ₩2,686 | ₩2,726 | ₩2,619 | ₩2,713 | +1.00% | 19.4만 |
|---|
| 2026.09.24 | ₩2,673 | ₩2,686 | ₩2,592 | ₩2,673 | 0.00% | 16.8만 |
|---|
| 2026.09.23 | ₩2,873 | ₩2,906 | ₩2,659 | ₩2,673 | -6.98% | 48.8만 |
|---|
| 2026.09.22 | ₩3,087 | ₩3,154 | ₩2,886 | ₩2,886 | -6.49% | 37.6만 |
|---|
| 2026.09.21 | ₩3,140 | ₩3,234 | ₩3,060 | ₩3,060 | -2.55% | 30.7만 |
|---|
| 2026.09.18 | ₩2,967 | ₩3,204 | ₩2,957 | ₩3,114 | +4.95% | 67.7만 |
|---|
| 2026.09.17 | ₩2,759 | ₩2,960 | ₩2,753 | ₩2,913 | +5.57% | 42.1만 |
|---|
| 2026.09.16 | ₩2,967 | ₩2,991 | ₩2,626 | ₩2,739 | -7.66% | 92.2만 |
|---|
| 2026.09.15 | ₩3,140 | ₩3,140 | ₩2,953 | ₩3,020 | -3.83% | 34.8만 |
|---|
| 2026.09.14 | ₩2,980 | ₩3,140 | ₩2,913 | ₩3,114 | +4.48% | 37만 |
|---|
| 2026.09.11 | ₩3,140 | ₩3,167 | ₩2,953 | ₩2,967 | -5.53% | 22.8만 |
|---|
| 2026.09.10 | ₩3,247 | ₩3,287 | ₩3,060 | ₩3,087 | -4.94% | 38.6만 |
|---|
| 2026.09.09 | ₩3,401 | ₩3,441 | ₩3,274 | ₩3,287 | -3.34% | 24만 |
|---|
| 2026.09.08 | ₩3,261 | ₩3,474 | ₩3,221 | ₩3,354 | +2.87% | 49.4만 |
|---|
| 2026.09.04 | ₩3,033 | ₩3,274 | ₩2,967 | ₩3,261 | +7.49% | 31.6만 |
|---|
| 2026.09.03 | ₩3,167 | ₩3,219 | ₩3,033 | ₩3,033 | -4.22% | 15만 |
|---|
| 2026.09.02 | ₩3,007 | ₩3,180 | ₩3,000 | ₩3,140 | +4.44% | 17만 |
|---|
| 2026.09.01 | ₩3,020 | ₩3,033 | ₩2,957 | ₩2,993 | -0.88% | 20.6만 |
|---|
| 2026.08.31 | ₩3,100 | ₩3,114 | ₩2,953 | ₩3,074 | -0.86% | 29.5만 |
|---|
| 2026.08.28 | ₩3,207 | ₩3,274 | ₩3,075 | ₩3,114 | -2.92% | 21.5만 |
|---|
| 2026.08.27 | ₩3,301 | ₩3,327 | ₩3,207 | ₩3,207 | -2.83% | 32.4만 |
|---|
| 2026.08.26 | ₩3,207 | ₩3,339 | ₩3,207 | ₩3,267 | +1.87% | 41.9만 |
|---|
| 2026.08.25 | ₩3,207 | ₩3,261 | ₩3,140 | ₩3,247 | +1.25% | 26.5만 |
|---|
| 2026.08.24 | ₩3,074 | ₩3,314 | ₩2,993 | ₩3,154 | +2.61% | 50.1만 |
|---|
| 2026.08.21 | ₩2,967 | ₩3,128 | ₩2,927 | ₩3,100 | +4.50% | 52만 |
|---|
| 2026.08.20 | ₩2,940 | ₩2,993 | ₩2,866 | ₩2,886 | -1.82% | 39.4만 |
|---|
| 2026.08.19 | ₩2,900 | ₩3,033 | ₩2,846 | ₩2,980 | +2.76% | 43.7만 |
|---|
| 2026.08.18 | ₩2,793 | ₩2,913 | ₩2,780 | ₩2,820 | +0.96% | 23.1만 |
|---|
| 2026.08.17 | ₩2,900 | ₩2,933 | ₩2,813 | ₩2,846 | -1.84% | 25.8만 |
|---|
| 2026.08.14 | ₩2,793 | ₩2,940 | ₩2,726 | ₩2,900 | +3.83% | 46.2만 |
|---|
| 2026.08.13 | ₩2,739 | ₩2,840 | ₩2,713 | ₩2,780 | +1.46% | 20.8만 |
|---|
| 2026.08.12 | ₩2,780 | ₩2,814 | ₩2,686 | ₩2,726 | -1.92% | 35.2만 |
|---|
| 2026.08.11 | ₩2,753 | ₩2,833 | ₩2,686 | ₩2,780 | +0.97% | 43.7만 |
|---|
| 2026.08.10 | ₩2,806 | ₩2,933 | ₩2,739 | ₩2,833 | +0.95% | 46.3만 |
|---|
| 2026.08.07 | ₩2,633 | ₩2,813 | ₩2,566 | ₩2,786 | +5.84% | 95.3만 |
|---|
| 2026.08.06 | ₩2,486 | ₩2,592 | ₩2,459 | ₩2,552 | +2.69% | 24.4만 |
|---|
| 2026.08.05 | ₩2,606 | ₩2,619 | ₩2,392 | ₩2,539 | -2.56% | 49.1만 |
|---|
| 2026.08.04 | ₩2,512 | ₩2,606 | ₩2,479 | ₩2,552 | +1.60% | 41.4만 |
|---|
| 2026.08.03 | ₩2,365 | ₩2,499 | ₩2,298 | ₩2,472 | +4.52% | 22.3만 |
|---|
| 2026.07.31 | ₩2,365 | ₩2,392 | ₩2,292 | ₩2,339 | -1.13% | 22.6만 |
|---|
| 2026.07.30 | ₩2,272 | ₩2,379 | ₩2,258 | ₩2,365 | +4.12% | 13.4만 |
|---|
| 2026.07.29 | ₩2,298 | ₩2,432 | ₩2,245 | ₩2,258 | -1.74% | 21.2만 |
|---|
| 2026.07.28 | ₩2,325 | ₩2,367 | ₩2,218 | ₩2,285 | -1.72% | 13.1만 |
|---|
| 2026.07.27 | ₩2,178 | ₩2,339 | ₩2,178 | ₩2,312 | +6.13% | 17.9만 |
|---|
| 2026.07.24 | ₩2,258 | ₩2,285 | ₩2,151 | ₩2,165 | -4.14% | 18.6만 |
|---|
| 2026.07.23 | ₩2,405 | ₩2,412 | ₩2,252 | ₩2,298 | -4.44% | 31.4만 |
|---|
| 2026.07.22 | ₩2,646 | ₩2,646 | ₩2,405 | ₩2,459 | -7.07% | 37.7만 |
|---|
| 2026.07.21 | ₩2,673 | ₩2,726 | ₩2,546 | ₩2,633 | -1.50% | 43.5만 |
|---|
| 2026.07.20 | ₩2,512 | ₩2,773 | ₩2,512 | ₩2,659 | +5.85% | 45.5만 |
|---|
| 2026.07.17 | ₩2,766 | ₩2,766 | ₩2,472 | ₩2,539 | -8.21% | 80.3만 |
|---|
| 2026.07.16 | ₩2,753 | ₩2,800 | ₩2,661 | ₩2,766 | +0.49% | 55.8만 |
|---|
| 2026.07.15 | ₩2,780 | ₩2,893 | ₩2,647 | ₩2,766 | -0.48% | 107.7만 |
|---|
| 2026.07.14 | ₩2,472 | ₩2,780 | ₩2,433 | ₩2,699 | +9.19% | 104.4만 |
|---|
| 2026.07.13 | ₩2,512 | ₩2,659 | ₩2,419 | ₩2,486 | -1.06% | 107.8만 |
|---|
| 2026.07.10 | ₩2,392 | ₩2,633 | ₩2,325 | ₩2,592 | +8.38% | 159.5만 |
|---|
| 2026.07.09 | ₩2,312 | ₩2,392 | ₩2,218 | ₩2,392 | +3.47% | 128.6만 |
|---|
| 2026.07.08 | ₩2,312 | ₩2,379 | ₩2,206 | ₩2,298 | -0.58% | 72.8만 |
|---|
| 2026.07.07 | ₩2,232 | ₩2,472 | ₩2,058 | ₩2,325 | +4.19% | 179.7만 |
|---|
| 2026.07.06 | ₩2,272 | ₩2,332 | ₩2,205 | ₩2,225 | -2.06% | 62.5만 |
|---|
| 2026.07.02 | ₩2,298 | ₩2,325 | ₩2,172 | ₩2,272 | -1.16% | 96.4만 |
|---|
| 2026.07.01 | ₩2,165 | ₩2,305 | ₩2,165 | ₩2,245 | +3.70% | 76.5만 |
|---|
| 2026.06.30 | ₩2,111 | ₩2,285 | ₩2,111 | ₩2,178 | +3.16% | 52.8만 |
|---|
| 2026.06.29 | ₩1,938 | ₩2,258 | ₩1,884 | ₩2,165 | +11.72% | 136만 |
|---|
| 2026.06.26 | ₩1,991 | ₩2,125 | ₩1,898 | ₩1,898 | -4.70% | 340만 |
|---|
| 2026.06.25 | ₩1,831 | ₩2,111 | ₩1,737 | ₩1,991 | +8.76% | 1234.2만 |
|---|
| 2026.06.24 | ₩1,911 | ₩2,058 | ₩1,804 | ₩1,804 | -5.59% | 27.3만 |
|---|
| 2026.06.23 | ₩1,857 | ₩2,004 | ₩1,857 | ₩1,898 | +2.16% | 43.2만 |
|---|
| 2026.06.22 | ₩1,884 | ₩1,978 | ₩1,797 | ₩1,911 | +1.42% | 28.4만 |
|---|
| 2026.06.18 | ₩1,764 | ₩1,938 | ₩1,764 | ₩1,938 | +9.85% | 44.7만 |
|---|
| 2026.06.17 | ₩1,710 | ₩1,791 | ₩1,710 | ₩1,737 | +1.56% | 25.3만 |
|---|
| 2026.06.16 | ₩1,724 | ₩1,724 | ₩1,670 | ₩1,710 | -0.78% | 16.2만 |
|---|
| 2026.06.15 | ₩1,684 | ₩1,791 | ₩1,672 | ₩1,710 | +1.59% | 21.9만 |
|---|
| 2026.06.12 | ₩1,710 | ₩1,744 | ₩1,657 | ₩1,657 | -3.12% | 15.1만 |
|---|
| 2026.06.11 | ₩1,644 | ₩1,717 | ₩1,604 | ₩1,697 | +3.25% | 23.6만 |
|---|
| 2026.06.10 | ₩1,644 | ₩1,677 | ₩1,604 | ₩1,617 | -1.63% | 20.7만 |
|---|
| 2026.06.09 | ₩1,684 | ₩1,731 | ₩1,606 | ₩1,630 | -3.17% | 26.3만 |
|---|
| 2026.06.08 | ₩1,710 | ₩1,710 | ₩1,657 | ₩1,657 | -3.12% | 29.5만 |
|---|
| 2026.06.05 | ₩1,831 | ₩1,831 | ₩1,657 | ₩1,684 | -8.03% | 32.8만 |
|---|
| 2026.06.04 | ₩1,751 | ₩1,864 | ₩1,751 | ₩1,804 | +3.05% | 31.3만 |
|---|
| 2026.06.03 | ₩1,898 | ₩1,898 | ₩1,744 | ₩1,764 | -7.04% | 39.2만 |
|---|
| 2026.06.02 | ₩1,898 | ₩2,051 | ₩1,857 | ₩1,898 | 0.00% | 104.6만 |
|---|
| 2026.06.01 | ₩1,871 | ₩1,904 | ₩1,817 | ₩1,857 | -0.71% | 18.2만 |
|---|
| 2026.05.29 | ₩1,857 | ₩1,911 | ₩1,777 | ₩1,884 | +1.44% | 30.3만 |
|---|
| 2026.05.28 | ₩1,871 | ₩1,918 | ₩1,831 | ₩1,898 | +1.43% | 20.9만 |
|---|
| 2026.05.27 | ₩1,898 | ₩1,944 | ₩1,864 | ₩1,871 | -1.41% | 21.8만 |
|---|
| 2026.05.26 | ₩1,951 | ₩1,978 | ₩1,871 | ₩1,911 | -2.05% | 23.9만 |
|---|
| 2026.05.22 | ₩1,964 | ₩2,004 | ₩1,918 | ₩1,938 | -1.36% | 17만 |
|---|
| 2026.05.21 | ₩1,884 | ₩1,938 | ₩1,831 | ₩1,924 | +2.13% | 25.2만 |
|---|
| 2026.05.20 | ₩1,898 | ₩1,944 | ₩1,844 | ₩1,884 | -0.70% | 25.8만 |
|---|
| 2026.05.19 | ₩1,964 | ₩1,998 | ₩1,871 | ₩1,884 | -4.08% | 32.7만 |
|---|
| 2026.05.18 | ₩2,071 | ₩2,091 | ₩1,944 | ₩1,991 | -3.87% | 34.7만 |
|---|
| 2026.05.15 | ₩2,218 | ₩2,245 | ₩2,058 | ₩2,071 | -6.63% | 87만 |
|---|
| 2026.05.14 | ₩2,125 | ₩2,392 | ₩2,004 | ₩2,245 | +5.66% | 427.6만 |
|---|
| 2026.05.13 | ₩1,857 | ₩1,991 | ₩1,811 | ₩1,951 | +5.04% | 20.9만 |
|---|
| 2026.05.12 | ₩1,791 | ₩1,884 | ₩1,751 | ₩1,857 | +3.73% | 34.7만 |
|---|
| 2026.05.11 | ₩1,911 | ₩1,911 | ₩1,804 | ₩1,804 | -5.59% | 15.9만 |
|---|
| 2026.05.08 | ₩1,884 | ₩2,011 | ₩1,884 | ₩1,911 | +1.42% | 24만 |
|---|
| 2026.05.07 | ₩2,045 | ₩2,051 | ₩1,911 | ₩1,911 | -6.54% | 31.2만 |
|---|
| 2026.05.06 | ₩2,058 | ₩2,111 | ₩1,951 | ₩2,031 | -1.30% | 40.9만 |
|---|
| 2026.05.05 | ₩2,004 | ₩2,071 | ₩1,951 | ₩2,058 | +2.67% | 34.6만 |
|---|
| 2026.05.04 | ₩2,018 | ₩2,058 | ₩1,964 | ₩1,978 | -1.99% | 23.8만 |
|---|
| 2026.05.01 | ₩1,938 | ₩2,038 | ₩1,898 | ₩2,018 | +4.14% | 19.9만 |
|---|
| 2026.04.30 | ₩1,777 | ₩1,911 | ₩1,777 | ₩1,911 | +7.52% | 17.2만 |
|---|
| 2026.04.29 | ₩1,871 | ₩1,872 | ₩1,757 | ₩1,777 | -5.00% | 14.9만 |
|---|
| 2026.04.28 | ₩1,951 | ₩1,951 | ₩1,871 | ₩1,871 | -4.11% | 16.3만 |
|---|
| 2026.04.27 | ₩1,871 | ₩2,031 | ₩1,871 | ₩1,964 | +5.00% | 22.5만 |
|---|
| 2026.04.24 | ₩1,817 | ₩1,911 | ₩1,791 | ₩1,857 | +2.21% | 14만 |
|---|
| 2026.04.23 | ₩1,911 | ₩1,911 | ₩1,804 | ₩1,844 | -3.50% | 14.2만 |
|---|
| 2026.04.22 | ₩1,884 | ₩1,924 | ₩1,844 | ₩1,911 | +1.42% | 13.7만 |
|---|
| 2026.04.21 | ₩1,991 | ₩1,991 | ₩1,831 | ₩1,831 | -8.05% | 28.8만 |
|---|
| 2026.04.20 | ₩1,924 | ₩1,991 | ₩1,884 | ₩1,991 | +3.47% | 18.2만 |
|---|
| 2026.04.17 | ₩1,804 | ₩1,951 | ₩1,804 | ₩1,938 | +7.41% | 40.6만 |
|---|
| 2026.04.16 | ₩1,791 | ₩1,804 | ₩1,697 | ₩1,791 | 0.00% | 20.9만 |
|---|
| 2026.04.15 | ₩1,684 | ₩1,777 | ₩1,677 | ₩1,764 | +4.76% | 30.5만 |
|---|
| 2026.04.14 | ₩1,684 | ₩1,724 | ₩1,644 | ₩1,684 | 0.00% | 25.8만 |
|---|
| 2026.04.13 | ₩1,577 | ₩1,710 | ₩1,563 | ₩1,657 | +5.08% | 26.4만 |
|---|
| 2026.04.10 | ₩1,697 | ₩1,731 | ₩1,543 | ₩1,577 | -7.09% | 44.8만 |
|---|
| 2026.04.09 | ₩1,710 | ₩1,731 | ₩1,645 | ₩1,710 | 0.00% | 20.8만 |
|---|
| 2026.04.08 | ₩1,737 | ₩1,764 | ₩1,690 | ₩1,724 | -0.77% | 36.8만 |
|---|
| 2026.04.07 | ₩1,670 | ₩1,710 | ₩1,577 | ₩1,697 | +1.60% | 40만 |
|---|
| 2026.04.06 | ₩1,604 | ₩1,694 | ₩1,590 | ₩1,644 | +2.50% | 30.3만 |
|---|
| 2026.04.02 | ₩1,604 | ₩1,637 | ₩1,584 | ₩1,617 | +0.83% | 32.3만 |
|---|
| 2026.04.01 | ₩1,537 | ₩1,677 | ₩1,537 | ₩1,644 | +6.96% | 49.4만 |
|---|
| 2026.03.31 | ₩1,483 | ₩1,543 | ₩1,457 | ₩1,510 | +1.80% | 46.4만 |
|---|
| 2026.03.30 | ₩1,550 | ₩1,577 | ₩1,470 | ₩1,523 | -1.72% | 39.5만 |
|---|
| 2026.03.27 | ₩1,604 | ₩1,604 | ₩1,497 | ₩1,497 | -6.67% | 37.6만 |
|---|
| 2026.03.26 | ₩1,604 | ₩1,644 | ₩1,577 | ₩1,604 | 0.00% | 22.4만 |
|---|
| 2026.03.25 | ₩1,590 | ₩1,657 | ₩1,577 | ₩1,630 | +2.52% | 23.2만 |
|---|
| 2026.03.24 | ₩1,617 | ₩1,626 | ₩1,550 | ₩1,577 | -2.48% | 27.3만 |
|---|
| 2026.03.23 | ₩1,563 | ₩1,684 | ₩1,537 | ₩1,657 | +5.98% | 54.9만 |
|---|
| 2026.03.20 | ₩1,697 | ₩1,725 | ₩1,550 | ₩1,563 | -7.87% | 250.4만 |
|---|
| 2026.03.19 | ₩1,644 | ₩1,697 | ₩1,590 | ₩1,630 | -0.81% | 37.8만 |
|---|
| 2026.03.18 | ₩1,737 | ₩1,777 | ₩1,610 | ₩1,657 | -4.62% | 34.6만 |
|---|
| 2026.03.17 | ₩1,804 | ₩1,804 | ₩1,710 | ₩1,710 | -5.19% | 11.9만 |
|---|
| 2026.03.16 | ₩1,804 | ₩1,857 | ₩1,764 | ₩1,804 | 0.00% | 21.1만 |
|---|
| 2026.03.13 | ₩1,804 | ₩1,844 | ₩1,724 | ₩1,751 | -2.96% | 23.7만 |
|---|
| 2026.03.12 | ₩1,898 | ₩1,898 | ₩1,764 | ₩1,777 | -6.34% | 28.4만 |
|---|
| 2026.03.11 | ₩1,844 | ₩1,964 | ₩1,804 | ₩1,898 | +2.90% | 99.5만 |
|---|
| 2026.03.10 | ₩1,751 | ₩1,791 | ₩1,697 | ₩1,710 | -2.29% | 26.6만 |
|---|
| 2026.03.09 | ₩1,737 | ₩1,851 | ₩1,550 | ₩1,751 | +0.77% | 86.7만 |
|---|
| 2026.03.06 | ₩1,670 | ₩1,871 | ₩1,657 | ₩1,777 | +6.40% | 120.1만 |
|---|
| 2026.03.05 | ₩1,751 | ₩1,777 | ₩1,684 | ₩1,690 | -3.44% | 41.3만 |
|---|
| 2026.03.04 | ₩1,884 | ₩1,891 | ₩1,710 | ₩1,764 | -6.38% | 45.1만 |
|---|
| 2026.03.03 | ₩1,724 | ₩1,911 | ₩1,684 | ₩1,871 | +8.53% | 59.7만 |
|---|
| 2026.03.02 | ₩1,670 | ₩1,817 | ₩1,670 | ₩1,777 | +6.40% | 36만 |
|---|
| 2026.02.27 | ₩1,817 | ₩1,831 | ₩1,684 | ₩1,724 | -5.15% | 60.8만 |
|---|
| 2026.02.26 | ₩1,871 | ₩1,923 | ₩1,764 | ₩1,791 | -4.29% | 42.4만 |
|---|
| 2026.02.25 | ₩1,831 | ₩1,998 | ₩1,777 | ₩1,857 | +1.46% | 101.8만 |
|---|
| 2026.02.24 | ₩1,710 | ₩1,851 | ₩1,670 | ₩1,791 | +4.69% | 45.7만 |
|---|
| 2026.02.23 | ₩1,737 | ₩1,791 | ₩1,617 | ₩1,684 | -3.08% | 53.8만 |
|---|
| 2026.02.20 | ₩1,764 | ₩1,791 | ₩1,704 | ₩1,751 | -0.76% | 35.7만 |
|---|
| 2026.02.19 | ₩1,817 | ₩1,878 | ₩1,704 | ₩1,764 | -2.94% | 101.7만 |
|---|
| 2026.02.18 | ₩1,911 | ₩1,971 | ₩1,784 | ₩1,804 | -5.59% | 37.3만 |
|---|
| 2026.02.17 | ₩1,951 | ₩1,958 | ₩1,844 | ₩1,871 | -4.11% | 28.2만 |
|---|
| 2026.02.13 | ₩1,978 | ₩2,011 | ₩1,911 | ₩1,924 | -2.70% | 17.5만 |
|---|
| 2026.02.12 | ₩2,192 | ₩2,232 | ₩1,924 | ₩1,964 | -10.37% | 39.7만 |
|---|
| 2026.02.11 | ₩2,151 | ₩2,151 | ₩2,043 | ₩2,098 | -2.48% | 19.3만 |
|---|
| 2026.02.10 | ₩2,071 | ₩2,324 | ₩2,071 | ₩2,138 | +3.23% | 37.9만 |
|---|
| 2026.02.09 | ₩2,018 | ₩2,071 | ₩1,931 | ₩2,058 | +1.99% | 24.8만 |
|---|
| 2026.02.06 | ₩1,978 | ₩2,071 | ₩1,924 | ₩2,018 | +2.03% | 32만 |
|---|
| 2026.02.05 | ₩2,018 | ₩2,018 | ₩1,884 | ₩1,898 | -5.96% | 21.3만 |
|---|
| 2026.02.04 | ₩2,098 | ₩2,109 | ₩1,964 | ₩2,031 | -3.18% | 30.4만 |
|---|
| 2026.02.03 | ₩2,111 | ₩2,111 | ₩1,976 | ₩2,071 | -1.90% | 28.2만 |
|---|
| 2026.02.02 | ₩2,071 | ₩2,125 | ₩1,964 | ₩2,111 | +1.94% | 55.7만 |
|---|
| 2026.01.30 | ₩2,085 | ₩2,138 | ₩2,018 | ₩2,125 | +1.92% | 17.9만 |
|---|
| 2026.01.29 | ₩2,125 | ₩2,138 | ₩2,078 | ₩2,085 | -1.89% | 12.3만 |
|---|
| 2026.01.28 | ₩2,392 | ₩2,405 | ₩2,098 | ₩2,151 | -10.06% | 45.1만 |
|---|
| 2026.01.27 | ₩2,232 | ₩2,405 | ₩2,165 | ₩2,405 | +7.78% | 29.4만 |
|---|
| 2026.01.26 | ₩2,272 | ₩2,272 | ₩2,178 | ₩2,232 | -1.76% | 25.7만 |
|---|
| 2026.01.23 | ₩2,258 | ₩2,292 | ₩2,165 | ₩2,272 | +0.59% | 26만 |
|---|
| 2026.01.22 | ₩2,205 | ₩2,298 | ₩2,178 | ₩2,272 | +3.03% | 44.6만 |
|---|
| 2026.01.21 | ₩2,178 | ₩2,232 | ₩2,113 | ₩2,192 | +0.61% | 31.2만 |
|---|
| 2026.01.20 | ₩2,232 | ₩2,277 | ₩2,091 | ₩2,138 | -4.19% | 41.5만 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,339 | ₩2,125 | ₩2,312 | +4.85% | 39.5만 |
|---|
| 2026.01.15 | ₩2,085 | ₩2,205 | ₩1,991 | ₩2,178 | +4.49% | 62.7만 |
|---|
| 2026.01.14 | ₩2,031 | ₩2,071 | ₩1,991 | ₩2,058 | +1.32% | 23만 |
|---|
| 2026.01.13 | ₩1,978 | ₩2,031 | ₩1,944 | ₩2,004 | +1.35% | 23.6만 |
|---|
| 2026.01.12 | ₩1,991 | ₩2,025 | ₩1,898 | ₩1,964 | -1.34% | 41.8만 |
|---|
| 2026.01.09 | ₩2,058 | ₩2,058 | ₩1,991 | ₩1,991 | -3.25% | 32.5만 |
|---|
| 2026.01.08 | ₩2,098 | ₩2,098 | ₩2,004 | ₩2,045 | -2.55% | 20.7만 |
|---|
| 2026.01.07 | ₩2,098 | ₩2,212 | ₩2,058 | ₩2,111 | +0.64% | 28.4만 |
|---|
| 2026.01.06 | ₩1,964 | ₩2,111 | ₩1,964 | ₩2,085 | +6.12% | 32.3만 |
|---|
| 2026.01.05 | ₩2,098 | ₩2,098 | ₩1,964 | ₩1,991 | -5.10% | 35.4만 |
|---|
| 2026.01.02 | ₩2,165 | ₩2,178 | ₩2,045 | ₩2,058 | -4.94% | 46.7만 |
|---|
| 2025.12.31 | ₩2,098 | ₩2,145 | ₩2,058 | ₩2,085 | -0.64% | 49.2만 |
|---|
| 2025.12.30 | ₩2,192 | ₩2,204 | ₩2,118 | ₩2,138 | -2.44% | 55만 |
|---|
| 2025.12.29 | ₩2,272 | ₩2,272 | ₩2,178 | ₩2,218 | -2.35% | 37.4만 |
|---|
| 2025.12.26 | ₩2,339 | ₩2,379 | ₩2,245 | ₩2,312 | -1.14% | 34.6만 |
|---|
| 2025.12.24 | ₩2,298 | ₩2,486 | ₩2,272 | ₩2,365 | +2.91% | 30.4만 |
|---|
| 2025.12.23 | ₩2,486 | ₩2,486 | ₩2,272 | ₩2,272 | -8.60% | 41.1만 |
|---|
| 2025.12.22 | ₩2,405 | ₩2,539 | ₩2,405 | ₩2,512 | +4.44% | 40만 |
|---|
| 2025.12.19 | ₩2,445 | ₩2,486 | ₩2,392 | ₩2,445 | 0.00% | 34.5만 |
|---|
| 2025.12.18 | ₩2,512 | ₩2,512 | ₩2,339 | ₩2,432 | -3.19% | 31만 |
|---|
| 2025.12.17 | ₩2,552 | ₩2,592 | ₩2,425 | ₩2,445 | -4.19% | 15.6만 |
|---|
| 2025.12.16 | ₩2,472 | ₩2,606 | ₩2,425 | ₩2,526 | +2.16% | 43.7만 |
|---|
| 2025.12.15 | ₩2,699 | ₩2,699 | ₩2,486 | ₩2,552 | -5.45% | 41.7만 |
|---|
| 2025.12.12 | ₩2,873 | ₩2,927 | ₩2,679 | ₩2,686 | -6.51% | 46.5만 |
|---|
| 2025.12.11 | ₩2,967 | ₩3,074 | ₩2,840 | ₩2,860 | -3.60% | 50.1만 |
|---|
| 2025.12.10 | ₩2,860 | ₩3,007 | ₩2,813 | ₩2,980 | +4.21% | 78.5만 |
|---|
| 2025.12.09 | ₩2,726 | ₩3,020 | ₩2,701 | ₩2,900 | +6.37% | 114.9만 |
|---|
| 2025.12.08 | ₩2,526 | ₩2,766 | ₩2,526 | ₩2,726 | +7.94% | 85.5만 |
|---|
| 2025.12.05 | ₩2,472 | ₩2,566 | ₩2,412 | ₩2,552 | +3.24% | 44.6만 |
|---|
| 2025.12.04 | ₩2,325 | ₩2,559 | ₩2,258 | ₩2,512 | +8.05% | 73.1만 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,392 | ₩2,058 | ₩2,352 | +12.82% | 50.3만 |
|---|
| 2025.12.02 | ₩2,138 | ₩2,138 | ₩2,058 | ₩2,098 | -1.87% | 38.5만 |
|---|
| 2025.12.01 | ₩2,312 | ₩2,341 | ₩2,045 | ₩2,091 | -9.54% | 63.1만 |
|---|
| 2025.11.28 | ₩2,245 | ₩2,339 | ₩2,157 | ₩2,325 | +3.57% | 51.6만 |
|---|
| 2025.11.26 | ₩2,031 | ₩2,292 | ₩2,031 | ₩2,205 | +8.55% | 53.4만 |
|---|
| 2025.11.25 | ₩1,978 | ₩2,045 | ₩1,951 | ₩2,031 | +2.70% | 25.4만 |
|---|
| 2025.11.24 | ₩2,018 | ₩2,045 | ₩1,978 | ₩1,978 | -1.99% | 34.6만 |
|---|
| 2025.11.21 | ₩2,018 | ₩2,058 | ₩1,938 | ₩2,018 | 0.00% | 29.7만 |
|---|
| 2025.11.20 | ₩2,058 | ₩2,165 | ₩1,978 | ₩1,991 | -3.25% | 33만 |
|---|
| 2025.11.19 | ₩2,018 | ₩2,091 | ₩1,978 | ₩2,018 | 0.00% | 22.8만 |
|---|
| 2025.11.18 | ₩1,911 | ₩2,018 | ₩1,911 | ₩2,004 | +4.90% | 43.8만 |
|---|
| 2025.11.17 | ₩1,898 | ₩2,018 | ₩1,871 | ₩1,951 | +2.82% | 73.3만 |
|---|
| 2025.11.14 | ₩1,878 | ₩1,938 | ₩1,844 | ₩1,898 | +1.07% | 33.1만 |
|---|
| 2025.11.13 | ₩2,004 | ₩2,031 | ₩1,891 | ₩1,911 | -4.67% | 32.5만 |
|---|
| 2025.11.12 | ₩2,031 | ₩2,086 | ₩1,924 | ₩2,031 | 0.00% | 41.9만 |
|---|
| 2025.11.11 | ₩2,111 | ₩2,131 | ₩2,004 | ₩2,018 | -4.43% | 43.7만 |
|---|
| 2025.11.10 | ₩2,192 | ₩2,258 | ₩2,098 | ₩2,111 | -3.66% | 31.9만 |
|---|
| 2025.11.07 | ₩2,178 | ₩2,205 | ₩2,038 | ₩2,178 | 0.00% | 55.8만 |
|---|
| 2025.11.06 | ₩2,339 | ₩2,365 | ₩2,158 | ₩2,178 | -6.86% | 39만 |
|---|
| 2025.11.05 | ₩2,352 | ₩2,365 | ₩2,258 | ₩2,365 | +0.57% | 23만 |
|---|
| 2025.11.04 | ₩2,365 | ₩2,392 | ₩2,285 | ₩2,298 | -2.82% | 24.8만 |
|---|
| 2025.11.03 | ₩2,459 | ₩2,512 | ₩2,341 | ₩2,405 | -2.17% | 27.7만 |
|---|
| 2025.10.31 | ₩2,339 | ₩2,574 | ₩2,339 | ₩2,445 | +4.57% | 50.7만 |
|---|
| 2025.10.30 | ₩2,379 | ₩2,459 | ₩2,312 | ₩2,312 | -2.81% | 47.2만 |
|---|
| 2025.10.29 | ₩2,445 | ₩2,526 | ₩2,392 | ₩2,432 | -0.55% | 32.2만 |
|---|
| 2025.10.28 | ₩2,445 | ₩2,465 | ₩2,392 | ₩2,432 | -0.55% | 16.2만 |
|---|
| 2025.10.27 | ₩2,539 | ₩2,606 | ₩2,459 | ₩2,459 | -3.16% | 24.6만 |
|---|
| 2025.10.24 | ₩2,432 | ₩2,579 | ₩2,420 | ₩2,539 | +4.40% | 34.5만 |
|---|
| 2025.10.23 | ₩2,392 | ₩2,432 | ₩2,365 | ₩2,392 | 0.00% | 37.9만 |
|---|
| 2025.10.22 | ₩2,512 | ₩2,519 | ₩2,339 | ₩2,379 | -5.32% | 41.6만 |
|---|
| 2025.10.21 | ₩2,579 | ₩2,579 | ₩2,499 | ₩2,526 | -2.07% | 22.1만 |
|---|
| 2025.10.20 | ₩2,486 | ₩2,606 | ₩2,486 | ₩2,566 | +3.23% | 32.2만 |
|---|
| 2025.10.17 | ₩2,499 | ₩2,512 | ₩2,459 | ₩2,472 | -1.07% | 20.7만 |
|---|
| 2025.10.16 | ₩2,566 | ₩2,673 | ₩2,472 | ₩2,472 | -3.65% | 39.5만 |
|---|
| 2025.10.15 | ₩2,499 | ₩2,645 | ₩2,472 | ₩2,579 | +3.21% | 33.7만 |
|---|
| 2025.10.14 | ₩2,405 | ₩2,539 | ₩2,385 | ₩2,499 | +3.89% | 25.4만 |
|---|
| 2025.10.13 | ₩2,526 | ₩2,539 | ₩2,432 | ₩2,445 | -3.17% | 47.6만 |
|---|
| 2025.10.10 | ₩2,646 | ₩2,651 | ₩2,472 | ₩2,486 | -6.06% | 55.5만 |
|---|