시장 데이터를 불러오는 중
전체 종목
이네이트 파르마 ADR 과거 주가
Innate Pharma S.A. - American Depositary Shares · IPHA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innate Pharma S.A. - American Depositary Shares · IPHA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,998 | ₩2,253 | ₩1,998 | ₩2,173 | +8.72% | 4.7만 |
| 2026.10.08 | ₩2,018 | ₩2,065 | ₩1,971 | ₩1,985 | -1.66% | 1.8만 |
| 2026.10.07 | ₩2,065 | ₩2,079 | ₩2,012 | ₩2,038 | -1.30% | 1.4만 |
| 2026.10.06 | ₩2,119 | ₩2,213 | ₩2,052 | ₩2,132 | +0.63% | 13.4만 |
| 2026.10.05 | ₩2,072 | ₩2,266 | ₩2,056 | ₩2,119 | +2.27% | 10.7만 |
| 2026.10.02 | ₩2,092 | ₩2,266 | ₩2,052 | ₩2,092 | 0.00% | 9.3만 |
| 2026.10.01 | ₩2,139 | ₩2,240 | ₩2,119 | ₩2,132 | -0.31% | 6.4만 |
| 2026.09.30 | ₩2,159 | ₩2,387 | ₩2,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,186 |
| +1.24% |
| 3.8만 |
| 2026.09.29 | ₩2,186 | ₩2,233 | ₩2,132 | ₩2,146 | -1.84% | 3.2만 |
|---|
| 2026.09.28 | ₩2,293 | ₩2,401 | ₩2,226 | ₩2,280 | -0.58% | 4.2만 |
|---|
| 2026.09.25 | ₩2,240 | ₩2,280 | ₩2,159 | ₩2,280 | +1.80% | 3.1만 |
|---|
| 2026.09.24 | ₩2,311 | ₩2,320 | ₩2,266 | ₩2,280 | -1.33% | 1.8만 |
|---|
| 2026.09.23 | ₩2,427 | ₩2,427 | ₩2,360 | ₩2,360 | -2.76% | 2.4만 |
|---|
| 2026.09.22 | ₩2,468 | ₩2,468 | ₩2,374 | ₩2,414 | -2.17% | 5.6만 |
|---|
| 2026.09.21 | ₩2,494 | ₩2,494 | ₩2,401 | ₩2,494 | 0.00% | 7.7만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,602 | ₩2,481 | ₩2,548 | -1.04% | 9.1만 |
|---|
| 2026.09.17 | ₩2,669 | ₩2,669 | ₩2,441 | ₩2,562 | -4.02% | 19만 |
|---|
| 2026.09.16 | ₩2,494 | ₩2,950 | ₩2,468 | ₩2,696 | +8.06% | 20.2만 |
|---|
| 2026.09.15 | ₩2,481 | ₩2,575 | ₩2,468 | ₩2,494 | +0.54% | 4.8만 |
|---|
| 2026.09.14 | ₩2,494 | ₩2,548 | ₩2,431 | ₩2,481 | -0.54% | 2.1만 |
|---|
| 2026.09.11 | ₩2,535 | ₩2,588 | ₩2,508 | ₩2,508 | -1.06% | 8.3천 |
|---|
| 2026.09.10 | ₩2,562 | ₩2,602 | ₩2,521 | ₩2,521 | -1.57% | 8.5천 |
|---|
| 2026.09.09 | ₩2,696 | ₩2,736 | ₩2,615 | ₩2,615 | -2.99% | 2.4만 |
|---|
| 2026.09.08 | ₩2,736 | ₩2,763 | ₩2,682 | ₩2,749 | +0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩2,816 | ₩2,883 | ₩2,717 | ₩2,789 | -0.95% | 9천 |
|---|
| 2026.09.03 | ₩2,870 | ₩2,950 | ₩2,803 | ₩2,830 | -1.40% | 1.1만 |
|---|
| 2026.09.02 | ₩2,991 | ₩2,991 | ₩2,843 | ₩2,910 | -2.69% | 1.7만 |
|---|
| 2026.09.01 | ₩2,870 | ₩2,870 | ₩2,830 | ₩2,843 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩2,964 | ₩3,071 | ₩2,910 | ₩2,910 | -1.81% | 1만 |
|---|
| 2026.08.28 | ₩3,031 | ₩3,071 | ₩2,977 | ₩2,977 | -1.77% | 1.2만 |
|---|
| 2026.08.27 | ₩2,977 | ₩3,031 | ₩2,977 | ₩2,991 | +0.45% | 6.1천 |
|---|
| 2026.08.26 | ₩2,977 | ₩3,017 | ₩2,897 | ₩2,897 | -2.70% | 2.1만 |
|---|
| 2026.08.25 | ₩2,977 | ₩3,058 | ₩2,964 | ₩3,044 | +2.25% | 2.8만 |
|---|
| 2026.08.24 | ₩2,964 | ₩3,058 | ₩2,924 | ₩2,957 | -0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩3,004 | ₩3,085 | ₩2,950 | ₩3,031 | +0.89% | 4.4만 |
|---|
| 2026.08.20 | ₩2,870 | ₩2,897 | ₩2,749 | ₩2,803 | -2.34% | 5.2만 |
|---|
| 2026.08.19 | ₩2,830 | ₩2,857 | ₩2,803 | ₩2,843 | +0.47% | 2.7만 |
|---|
| 2026.08.18 | ₩2,857 | ₩2,857 | ₩2,736 | ₩2,776 | -2.82% | 4.6만 |
|---|
| 2026.08.17 | ₩2,883 | ₩3,085 | ₩2,843 | ₩3,031 | +5.12% | 21.7만 |
|---|
| 2026.08.14 | ₩2,924 | ₩3,004 | ₩2,846 | ₩2,924 | 0.00% | 10.6만 |
|---|
| 2026.08.13 | ₩3,500 | ₩3,634 | ₩3,326 | ₩3,400 | -2.87% | 19.9만 |
|---|
| 2026.08.12 | ₩3,353 | ₩3,541 | ₩3,274 | ₩3,313 | -1.20% | 38.5만 |
|---|
| 2026.08.11 | ₩3,111 | ₩3,138 | ₩2,883 | ₩2,883 | -7.33% | 44.6만 |
|---|
| 2026.08.10 | ₩2,830 | ₩3,326 | ₩2,776 | ₩2,977 | +5.21% | 680.5만 |
|---|
| 2026.08.07 | ₩2,320 | ₩2,320 | ₩2,307 | ₩2,320 | 0.00% | 5천 |
|---|
| 2026.08.06 | ₩2,380 | ₩2,394 | ₩2,146 | ₩2,394 | +0.56% | 3.3천 |
|---|
| 2026.08.05 | ₩2,300 | ₩2,417 | ₩2,300 | ₩2,374 | +3.21% | 1.8천 |
|---|
| 2026.08.04 | ₩2,360 | ₩2,427 | ₩2,347 | ₩2,394 | +1.42% | 2.3천 |
|---|
| 2026.08.03 | ₩2,347 | ₩2,374 | ₩2,266 | ₩2,307 | -1.71% | 4.7만 |
|---|
| 2026.07.31 | ₩2,360 | ₩2,360 | ₩2,307 | ₩2,347 | -0.57% | 9.3천 |
|---|
| 2026.07.30 | ₩2,347 | ₩2,374 | ₩2,334 | ₩2,340 | -0.29% | 2.3만 |
|---|
| 2026.07.29 | ₩2,468 | ₩2,468 | ₩2,441 | ₩2,441 | -1.09% | 1천 |
|---|
| 2026.07.28 | ₩2,387 | ₩2,562 | ₩2,253 | ₩2,253 | -5.62% | 5.2천 |
|---|
| 2026.07.27 | ₩2,468 | ₩2,468 | ₩2,376 | ₩2,376 | -3.70% | 2.5천 |
|---|
| 2026.07.24 | ₩2,426 | ₩2,426 | ₩2,387 | ₩2,387 | -1.60% | 2.5천 |
|---|
| 2026.07.23 | ₩2,401 | ₩2,494 | ₩2,334 | ₩2,360 | -1.68% | 4.4천 |
|---|
| 2026.07.22 | ₩2,380 | ₩2,380 | ₩2,380 | ₩2,380 | 0.00% | 1.9천 |
|---|
| 2026.07.21 | ₩2,360 | ₩2,374 | ₩2,334 | ₩2,367 | +0.28% | 2.5천 |
|---|
| 2026.07.20 | ₩2,300 | ₩2,320 | ₩2,300 | ₩2,320 | +0.87% | 2.7천 |
|---|
| 2026.07.17 | ₩2,307 | ₩2,360 | ₩2,307 | ₩2,347 | +1.74% | 1만 |
|---|
| 2026.07.16 | ₩2,360 | ₩2,406 | ₩2,360 | ₩2,380 | +0.85% | 5.1천 |
|---|
| 2026.07.15 | ₩2,360 | ₩2,427 | ₩2,360 | ₩2,414 | +2.27% | 3.1천 |
|---|
| 2026.07.14 | ₩2,441 | ₩2,535 | ₩2,401 | ₩2,401 | -1.65% | 4.9천 |
|---|
| 2026.07.13 | ₩2,387 | ₩2,468 | ₩2,334 | ₩2,401 | +0.56% | 1.2만 |
|---|
| 2026.07.10 | ₩2,401 | ₩2,427 | ₩2,360 | ₩2,405 | +0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩2,374 | ₩2,454 | ₩2,363 | ₩2,401 | +1.13% | 2.3천 |
|---|
| 2026.07.08 | ₩2,441 | ₩2,481 | ₩2,414 | ₩2,468 | +1.10% | 5.4천 |
|---|
| 2026.07.07 | ₩2,515 | ₩2,615 | ₩2,468 | ₩2,548 | +1.33% | 1만 |
|---|
| 2026.07.06 | ₩2,548 | ₩2,602 | ₩2,441 | ₩2,508 | -1.58% | 9천 |
|---|
| 2026.07.02 | ₩2,426 | ₩2,517 | ₩2,414 | ₩2,414 | -0.50% | 6천 |
|---|
| 2026.07.01 | ₩2,489 | ₩2,535 | ₩2,427 | ₩2,427 | -2.48% | 8천 |
|---|
| 2026.06.30 | ₩2,513 | ₩2,513 | ₩2,441 | ₩2,468 | -1.81% | 9.9천 |
|---|
| 2026.06.29 | ₩2,414 | ₩2,575 | ₩2,374 | ₩2,414 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩2,387 | ₩2,562 | ₩2,356 | ₩2,401 | +0.56% | 1.1만 |
|---|
| 2026.06.25 | ₩2,384 | ₩2,507 | ₩2,384 | ₩2,401 | +0.67% | 6.9천 |
|---|
| 2026.06.24 | ₩2,494 | ₩2,602 | ₩2,494 | ₩2,548 | +2.15% | 1.2만 |
|---|
| 2026.06.23 | ₩2,548 | ₩2,625 | ₩2,481 | ₩2,535 | -0.53% | 1.2만 |
|---|
| 2026.06.22 | ₩2,540 | ₩2,562 | ₩2,367 | ₩2,427 | -4.44% | 8.7천 |
|---|
| 2026.06.18 | ₩2,427 | ₩2,448 | ₩2,427 | ₩2,427 | 0.00% | 1.7천 |
|---|
| 2026.06.17 | ₩2,352 | ₩2,454 | ₩2,352 | ₩2,387 | +1.48% | 1.3만 |
|---|
| 2026.06.16 | ₩2,468 | ₩2,468 | ₩2,348 | ₩2,401 | -2.72% | 1.8만 |
|---|
| 2026.06.15 | ₩2,427 | ₩2,427 | ₩2,348 | ₩2,401 | -1.10% | 4.3만 |
|---|
| 2026.06.12 | ₩2,334 | ₩2,414 | ₩2,334 | ₩2,360 | +1.15% | 43.9만 |
|---|
| 2026.06.11 | ₩2,320 | ₩2,427 | ₩2,320 | ₩2,334 | +0.58% | 3.1만 |
|---|
| 2026.06.10 | ₩2,401 | ₩2,407 | ₩2,347 | ₩2,347 | -2.23% | 5.9천 |
|---|
| 2026.06.09 | ₩2,360 | ₩2,399 | ₩2,360 | ₩2,374 | +0.57% | 2천 |
|---|
| 2026.06.08 | ₩2,320 | ₩2,494 | ₩2,320 | ₩2,360 | +1.73% | 1.3만 |
|---|
| 2026.06.05 | ₩2,401 | ₩2,450 | ₩2,293 | ₩2,293 | -4.47% | 5.6천 |
|---|
| 2026.06.04 | ₩2,427 | ₩2,454 | ₩2,347 | ₩2,401 | -1.10% | 8.2천 |
|---|
| 2026.06.03 | ₩2,441 | ₩2,441 | ₩2,360 | ₩2,360 | -3.30% | 2만 |
|---|
| 2026.06.02 | ₩2,414 | ₩2,535 | ₩2,401 | ₩2,441 | +1.11% | 3.9만 |
|---|
| 2026.06.01 | ₩2,427 | ₩2,505 | ₩2,380 | ₩2,387 | -1.66% | 4.8만 |
|---|
| 2026.05.29 | ₩2,521 | ₩2,575 | ₩2,454 | ₩2,454 | -2.66% | 1.1만 |
|---|
| 2026.05.28 | ₩2,320 | ₩2,413 | ₩2,313 | ₩2,334 | +0.58% | 1.2만 |
|---|
| 2026.05.27 | ₩2,360 | ₩2,427 | ₩2,307 | ₩2,347 | -0.57% | 2.8만 |
|---|
| 2026.05.26 | ₩2,414 | ₩2,454 | ₩2,307 | ₩2,307 | -4.44% | 4만 |
|---|
| 2026.05.22 | ₩2,562 | ₩2,602 | ₩2,441 | ₩2,454 | -4.19% | 1.5만 |
|---|
| 2026.05.21 | ₩2,924 | ₩2,924 | ₩2,642 | ₩2,642 | -9.63% | 4.9만 |
|---|
| 2026.05.20 | ₩2,789 | ₩3,081 | ₩2,789 | ₩2,950 | +5.77% | 3만 |
|---|
| 2026.05.19 | ₩2,950 | ₩3,085 | ₩2,669 | ₩2,722 | -7.73% | 7.9만 |
|---|
| 2026.05.18 | ₩2,924 | ₩3,105 | ₩2,910 | ₩3,017 | +3.21% | 11.4만 |
|---|
| 2026.05.15 | ₩2,897 | ₩2,897 | ₩2,591 | ₩2,709 | -6.48% | 21만 |
|---|
| 2026.05.14 | ₩2,280 | ₩3,514 | ₩2,092 | ₩2,910 | +27.65% | 238.5만 |
|---|
| 2026.05.13 | ₩1,891 | ₩1,891 | ₩1,770 | ₩1,770 | -6.38% | 9.3천 |
|---|
| 2026.05.12 | ₩1,878 | ₩1,878 | ₩1,793 | ₩1,824 | -2.86% | 3.2천 |
|---|
| 2026.05.11 | ₩1,904 | ₩1,985 | ₩1,904 | ₩1,904 | 0.00% | 5.2천 |
|---|
| 2026.05.08 | ₩1,931 | ₩1,998 | ₩1,878 | ₩1,891 | -2.08% | 6.8천 |
|---|
| 2026.05.07 | ₩1,985 | ₩1,985 | ₩1,837 | ₩1,837 | -7.43% | 2.9만 |
|---|
| 2026.05.06 | ₩1,985 | ₩2,087 | ₩1,985 | ₩2,025 | +2.03% | 1.6만 |
|---|
| 2026.05.05 | ₩2,052 | ₩2,065 | ₩1,878 | ₩1,878 | -8.50% | 2.6만 |
|---|
| 2026.05.04 | ₩2,065 | ₩2,106 | ₩1,918 | ₩1,918 | -7.14% | 3.7만 |
|---|
| 2026.05.01 | ₩1,992 | ₩2,065 | ₩1,931 | ₩1,931 | -3.03% | 1만 |
|---|
| 2026.04.30 | ₩1,918 | ₩1,971 | ₩1,904 | ₩1,931 | +0.70% | 4.4만 |
|---|
| 2026.04.29 | ₩1,945 | ₩1,998 | ₩1,945 | ₩1,985 | +2.07% | 6.7만 |
|---|
| 2026.04.28 | ₩1,891 | ₩1,918 | ₩1,864 | ₩1,878 | -0.71% | 1.2만 |
|---|
| 2026.04.27 | ₩1,864 | ₩1,878 | ₩1,824 | ₩1,878 | +0.72% | 9.9천 |
|---|
| 2026.04.24 | ₩1,810 | ₩1,904 | ₩1,810 | ₩1,891 | +4.44% | 2.7만 |
|---|
| 2026.04.23 | ₩1,931 | ₩1,945 | ₩1,837 | ₩1,837 | -4.86% | 4.5천 |
|---|
| 2026.04.22 | ₩1,958 | ₩1,971 | ₩1,864 | ₩1,918 | -2.05% | 2.5만 |
|---|
| 2026.04.21 | ₩2,052 | ₩2,092 | ₩2,025 | ₩2,025 | -1.31% | 7.9천 |
|---|
| 2026.04.20 | ₩2,186 | ₩2,213 | ₩2,106 | ₩2,132 | -2.45% | 1.4만 |
|---|
| 2026.04.17 | ₩2,159 | ₩2,291 | ₩2,147 | ₩2,226 | +3.11% | 5.2만 |
|---|
| 2026.04.16 | ₩2,266 | ₩2,307 | ₩2,173 | ₩2,173 | -4.14% | 5.6만 |
|---|
| 2026.04.15 | ₩2,320 | ₩2,347 | ₩2,199 | ₩2,266 | -2.31% | 1.2만 |
|---|
| 2026.04.14 | ₩2,052 | ₩2,293 | ₩2,052 | ₩2,186 | +6.54% | 6.5만 |
|---|
| 2026.04.13 | ₩1,864 | ₩1,978 | ₩1,851 | ₩1,931 | +3.60% | 1.4만 |
|---|
| 2026.04.10 | ₩1,904 | ₩1,945 | ₩1,891 | ₩1,891 | -0.70% | 4.6만 |
|---|
| 2026.04.09 | ₩1,931 | ₩1,945 | ₩1,904 | ₩1,945 | +0.69% | 6.1만 |
|---|
| 2026.04.08 | ₩1,998 | ₩2,012 | ₩1,891 | ₩1,945 | -2.68% | 2만 |
|---|
| 2026.04.07 | ₩1,824 | ₩1,832 | ₩1,770 | ₩1,810 | -0.74% | 4.1만 |
|---|
| 2026.04.06 | ₩1,958 | ₩1,958 | ₩1,864 | ₩1,864 | -4.79% | 2.1만 |
|---|
| 2026.04.02 | ₩1,784 | ₩1,878 | ₩1,784 | ₩1,837 | +3.01% | 1.7만 |
|---|
| 2026.04.01 | ₩1,784 | ₩1,847 | ₩1,784 | ₩1,810 | +1.50% | 1.2만 |
|---|
| 2026.03.31 | ₩1,676 | ₩1,717 | ₩1,676 | ₩1,717 | +2.40% | 1.1만 |
|---|
| 2026.03.30 | ₩1,690 | ₩1,743 | ₩1,675 | ₩1,690 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩1,676 | ₩1,824 | ₩1,676 | ₩1,743 | +4.00% | 6.8만 |
|---|
| 2026.03.26 | ₩1,747 | ₩1,755 | ₩1,623 | ₩1,676 | -4.07% | 2.9만 |
|---|
| 2026.03.25 | ₩1,730 | ₩1,770 | ₩1,717 | ₩1,717 | -0.78% | 5.2천 |
|---|
| 2026.03.24 | ₩1,837 | ₩1,851 | ₩1,663 | ₩1,690 | -8.03% | 8.3천 |
|---|
| 2026.03.23 | ₩1,730 | ₩1,931 | ₩1,690 | ₩1,837 | +6.20% | 6.4만 |
|---|
| 2026.03.20 | ₩1,743 | ₩1,743 | ₩1,569 | ₩1,569 | -10.00% | 4.5만 |
|---|
| 2026.03.19 | ₩1,786 | ₩1,797 | ₩1,703 | ₩1,703 | -4.65% | 8.4천 |
|---|
| 2026.03.18 | ₩1,837 | ₩1,837 | ₩1,757 | ₩1,757 | -4.38% | 1.2만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,878 | ₩1,797 | ₩1,797 | -3.60% | 8.7천 |
|---|
| 2026.03.16 | ₩1,904 | ₩1,971 | ₩1,880 | ₩1,891 | -0.70% | 2.8만 |
|---|
| 2026.03.13 | ₩2,038 | ₩2,038 | ₩1,891 | ₩2,012 | -1.32% | 3.9만 |
|---|
| 2026.03.12 | ₩2,012 | ₩2,038 | ₩1,878 | ₩2,012 | 0.00% | 3만 |
|---|
| 2026.03.11 | ₩2,106 | ₩2,106 | ₩2,052 | ₩2,079 | -1.27% | 6.7만 |
|---|
| 2026.03.10 | ₩2,146 | ₩2,213 | ₩1,958 | ₩2,199 | +2.50% | 1.7만 |
|---|
| 2026.03.09 | ₩2,146 | ₩2,146 | ₩2,146 | ₩2,146 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩2,159 | ₩2,189 | ₩2,119 | ₩2,146 | -0.62% | 5.3천 |
|---|
| 2026.03.05 | ₩2,173 | ₩2,173 | ₩2,119 | ₩2,119 | -2.47% | 1.5천 |
|---|
| 2026.03.04 | ₩2,213 | ₩2,213 | ₩2,159 | ₩2,173 | -1.82% | 2.1천 |
|---|
| 2026.03.03 | ₩2,173 | ₩2,186 | ₩2,119 | ₩2,119 | -2.47% | 2천 |
|---|
| 2026.03.02 | ₩2,173 | ₩2,293 | ₩2,173 | ₩2,213 | +1.85% | 4.3천 |
|---|
| 2026.02.27 | ₩2,293 | ₩2,402 | ₩2,280 | ₩2,300 | +0.29% | 1.5만 |
|---|
| 2026.02.26 | ₩2,334 | ₩2,334 | ₩2,334 | ₩2,334 | 0.00% | 1.4천 |
|---|
| 2026.02.25 | ₩2,280 | ₩2,414 | ₩2,280 | ₩2,334 | +2.35% | 8.5천 |
|---|
| 2026.02.24 | ₩2,260 | ₩2,367 | ₩2,260 | ₩2,307 | +2.08% | 1만 |
|---|
| 2026.02.23 | ₩2,173 | ₩2,307 | ₩2,173 | ₩2,226 | +2.47% | 1.3만 |
|---|
| 2026.02.20 | ₩2,280 | ₩2,287 | ₩2,106 | ₩2,173 | -4.71% | 3만 |
|---|
| 2026.02.19 | ₩2,186 | ₩2,293 | ₩2,186 | ₩2,266 | +3.68% | 5.8천 |
|---|
| 2026.02.18 | ₩2,293 | ₩2,320 | ₩2,280 | ₩2,280 | -0.58% | 3천 |
|---|
| 2026.02.17 | ₩2,334 | ₩2,374 | ₩2,253 | ₩2,266 | -2.87% | 5.4만 |
|---|
| 2026.02.13 | ₩2,293 | ₩2,498 | ₩2,293 | ₩2,334 | +1.75% | 2.7만 |
|---|
| 2026.02.12 | ₩2,360 | ₩2,360 | ₩2,226 | ₩2,226 | -5.68% | 9.1천 |
|---|
| 2026.02.11 | ₩2,307 | ₩2,374 | ₩2,268 | ₩2,280 | -1.16% | 7.5만 |
|---|
| 2026.02.10 | ₩2,334 | ₩2,380 | ₩2,266 | ₩2,380 | +2.01% | 4.7만 |
|---|
| 2026.02.09 | ₩2,334 | ₩2,414 | ₩2,293 | ₩2,334 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩2,347 | ₩2,360 | ₩2,288 | ₩2,293 | -2.29% | 5.1천 |
|---|
| 2026.02.05 | ₩2,313 | ₩2,401 | ₩2,293 | ₩2,320 | +0.29% | 4.2천 |
|---|
| 2026.02.04 | ₩2,360 | ₩2,441 | ₩2,360 | ₩2,387 | +1.14% | 6.1천 |
|---|
| 2026.02.03 | ₩2,468 | ₩2,468 | ₩2,362 | ₩2,387 | -3.26% | 5.4천 |
|---|
| 2026.02.02 | ₩2,508 | ₩2,508 | ₩2,441 | ₩2,441 | -2.67% | 7.2천 |
|---|
| 2026.01.30 | ₩2,465 | ₩2,535 | ₩2,347 | ₩2,454 | -0.44% | 8.6만 |
|---|
| 2026.01.29 | ₩2,441 | ₩2,535 | ₩2,374 | ₩2,374 | -2.75% | 1.1만 |
|---|
| 2026.01.28 | ₩2,334 | ₩2,481 | ₩2,334 | ₩2,387 | +2.30% | 8.7천 |
|---|
| 2026.01.27 | ₩2,441 | ₩2,441 | ₩2,387 | ₩2,387 | -2.20% | 6.2천 |
|---|
| 2026.01.26 | ₩2,374 | ₩2,374 | ₩2,360 | ₩2,360 | -0.56% | 3천 |
|---|
| 2026.01.23 | ₩2,401 | ₩2,427 | ₩2,360 | ₩2,401 | 0.00% | 5.1천 |
|---|
| 2026.01.22 | ₩2,468 | ₩2,474 | ₩2,347 | ₩2,387 | -3.26% | 2.1만 |
|---|
| 2026.01.21 | ₩2,454 | ₩2,454 | ₩2,334 | ₩2,334 | -4.92% | 6.4천 |
|---|
| 2026.01.20 | ₩2,374 | ₩2,441 | ₩2,360 | ₩2,427 | +2.26% | 6.3만 |
|---|
| 2026.01.16 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,338 | -3.17% | 4.4만 |
|---|
| 2026.01.15 | ₩2,367 | ₩2,414 | ₩2,293 | ₩2,360 | -0.28% | 6.5천 |
|---|
| 2026.01.14 | ₩2,441 | ₩2,441 | ₩2,351 | ₩2,351 | -3.68% | 3.5만 |
|---|
| 2026.01.13 | ₩2,448 | ₩2,468 | ₩2,425 | ₩2,427 | -0.82% | 4.4천 |
|---|
| 2026.01.12 | ₩2,427 | ₩2,494 | ₩2,347 | ₩2,441 | +0.55% | 2.8만 |
|---|
| 2026.01.09 | ₩2,481 | ₩2,481 | ₩2,307 | ₩2,360 | -4.86% | 1.1만 |
|---|
| 2026.01.08 | ₩2,481 | ₩2,481 | ₩2,334 | ₩2,334 | -5.95% | 5.4천 |
|---|
| 2026.01.07 | ₩2,334 | ₩2,452 | ₩2,334 | ₩2,374 | +1.72% | 5.4천 |
|---|
| 2026.01.06 | ₩2,414 | ₩2,494 | ₩2,334 | ₩2,334 | -3.33% | 3.8만 |
|---|
| 2026.01.05 | ₩2,401 | ₩2,401 | ₩2,374 | ₩2,374 | -1.12% | 2.6천 |
|---|
| 2026.01.02 | ₩2,441 | ₩2,481 | ₩2,441 | ₩2,441 | 0.00% | 1.7만 |
|---|
| 2025.12.31 | ₩2,414 | ₩2,414 | ₩2,280 | ₩2,347 | -2.78% | 1.5만 |
|---|
| 2025.12.30 | ₩2,441 | ₩2,454 | ₩2,320 | ₩2,334 | -4.40% | 3.3만 |
|---|
| 2025.12.29 | ₩2,347 | ₩2,374 | ₩2,273 | ₩2,280 | -2.86% | 3.2만 |
|---|
| 2025.12.26 | ₩2,186 | ₩2,347 | ₩2,186 | ₩2,347 | +7.36% | 2.3만 |
|---|
| 2025.12.24 | ₩2,226 | ₩2,360 | ₩2,226 | ₩2,280 | +2.41% | 3.7만 |
|---|
| 2025.12.23 | ₩2,320 | ₩2,360 | ₩2,307 | ₩2,360 | +1.73% | 3.2만 |
|---|
| 2025.12.22 | ₩2,334 | ₩2,427 | ₩2,280 | ₩2,401 | +2.87% | 3.6만 |
|---|
| 2025.12.19 | ₩2,334 | ₩2,414 | ₩2,280 | ₩2,347 | +0.57% | 3.5만 |
|---|
| 2025.12.18 | ₩2,347 | ₩2,427 | ₩2,199 | ₩2,360 | +0.57% | 9.3만 |
|---|
| 2025.12.17 | ₩2,441 | ₩2,468 | ₩2,347 | ₩2,427 | -0.55% | 3.4만 |
|---|
| 2025.12.16 | ₩2,454 | ₩2,602 | ₩2,427 | ₩2,488 | +1.37% | 4.3만 |
|---|
| 2025.12.15 | ₩2,468 | ₩2,521 | ₩2,414 | ₩2,521 | +2.17% | 2.1만 |
|---|
| 2025.12.12 | ₩2,535 | ₩2,535 | ₩2,427 | ₩2,494 | -1.59% | 2.4만 |
|---|
| 2025.12.11 | ₩2,521 | ₩2,555 | ₩2,481 | ₩2,481 | -1.60% | 5.9천 |
|---|
| 2025.12.10 | ₩2,535 | ₩2,548 | ₩2,481 | ₩2,481 | -2.12% | 9.8천 |
|---|
| 2025.12.09 | ₩2,535 | ₩2,568 | ₩2,535 | ₩2,539 | +0.16% | 1.2만 |
|---|
| 2025.12.08 | ₩2,548 | ₩2,562 | ₩2,521 | ₩2,548 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩2,521 | ₩2,629 | ₩2,521 | ₩2,535 | +0.53% | 1.3만 |
|---|
| 2025.12.04 | ₩2,535 | ₩2,615 | ₩2,535 | ₩2,562 | +1.06% | 3.5천 |
|---|
| 2025.12.03 | ₩2,629 | ₩2,655 | ₩2,481 | ₩2,548 | -3.06% | 2.8만 |
|---|
| 2025.12.02 | ₩2,642 | ₩2,655 | ₩2,615 | ₩2,615 | -1.02% | 2.1만 |
|---|
| 2025.12.01 | ₩2,588 | ₩2,696 | ₩2,548 | ₩2,548 | -1.55% | 3.2만 |
|---|
| 2025.11.28 | ₩2,588 | ₩2,655 | ₩2,588 | ₩2,615 | +1.04% | 1.1만 |
|---|
| 2025.11.26 | ₩2,441 | ₩2,535 | ₩2,427 | ₩2,535 | +3.85% | 3.2만 |
|---|
| 2025.11.25 | ₩2,481 | ₩2,562 | ₩2,445 | ₩2,494 | +0.54% | 1.8만 |
|---|
| 2025.11.24 | ₩2,454 | ₩2,481 | ₩2,407 | ₩2,427 | -1.09% | 1.7만 |
|---|
| 2025.11.21 | ₩2,454 | ₩2,535 | ₩2,427 | ₩2,441 | -0.55% | 2.3만 |
|---|
| 2025.11.20 | ₩2,454 | ₩2,575 | ₩2,387 | ₩2,441 | -0.55% | 5.2만 |
|---|
| 2025.11.19 | ₩2,334 | ₩2,454 | ₩2,334 | ₩2,401 | +2.87% | 1.4만 |
|---|
| 2025.11.18 | ₩2,427 | ₩2,494 | ₩2,320 | ₩2,414 | -0.55% | 4.8만 |
|---|
| 2025.11.17 | ₩2,415 | ₩2,468 | ₩2,414 | ₩2,441 | +1.05% | 2.1만 |
|---|
| 2025.11.14 | ₩2,441 | ₩2,481 | ₩2,434 | ₩2,441 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩2,602 | ₩2,602 | ₩2,414 | ₩2,441 | -6.19% | 4.1만 |
|---|
| 2025.11.12 | ₩2,682 | ₩2,682 | ₩2,548 | ₩2,575 | -4.00% | 8만 |
|---|
| 2025.11.11 | ₩2,696 | ₩2,910 | ₩2,655 | ₩2,870 | +6.47% | 21.1만 |
|---|
| 2025.11.10 | ₩2,615 | ₩3,252 | ₩2,548 | ₩3,085 | +17.95% | 1059.3만 |
|---|
| 2025.11.07 | ₩2,387 | ₩2,468 | ₩2,334 | ₩2,380 | -0.28% | 6.1천 |
|---|
| 2025.11.06 | ₩2,473 | ₩2,473 | ₩2,347 | ₩2,414 | -2.39% | 1.8만 |
|---|
| 2025.11.05 | ₩2,468 | ₩2,468 | ₩2,347 | ₩2,441 | -1.09% | 1.4만 |
|---|
| 2025.11.04 | ₩2,521 | ₩2,521 | ₩2,468 | ₩2,468 | -2.13% | 7.1천 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,627 | ₩2,468 | ₩2,548 | -2.56% | 3.5만 |
|---|
| 2025.10.31 | ₩2,669 | ₩2,675 | ₩2,615 | ₩2,642 | -1.01% | 3.8만 |
|---|
| 2025.10.30 | ₩2,736 | ₩2,748 | ₩2,615 | ₩2,669 | -2.45% | 5.3만 |
|---|
| 2025.10.29 | ₩2,789 | ₩2,924 | ₩2,682 | ₩2,776 | -0.48% | 16.3만 |
|---|
| 2025.10.28 | ₩2,977 | ₩2,991 | ₩2,736 | ₩2,803 | -5.86% | 2.7만 |
|---|
| 2025.10.27 | ₩2,910 | ₩3,219 | ₩2,883 | ₩3,192 | +9.68% | 3.2만 |
|---|
| 2025.10.24 | ₩3,017 | ₩3,017 | ₩2,924 | ₩2,950 | -2.22% | 9.5천 |
|---|
| 2025.10.23 | ₩2,870 | ₩2,964 | ₩2,780 | ₩2,937 | +2.34% | 1.5만 |
|---|
| 2025.10.22 | ₩2,897 | ₩2,897 | ₩2,789 | ₩2,803 | -3.24% | 6.4천 |
|---|
| 2025.10.21 | ₩2,870 | ₩2,870 | ₩2,709 | ₩2,816 | -1.87% | 4.6천 |
|---|
| 2025.10.20 | ₩2,877 | ₩2,897 | ₩2,717 | ₩2,843 | -1.17% | 1.1만 |
|---|
| 2025.10.17 | ₩2,883 | ₩2,993 | ₩2,870 | ₩2,883 | 0.00% | 7.3천 |
|---|
| 2025.10.16 | ₩2,964 | ₩3,058 | ₩2,857 | ₩2,870 | -3.17% | 1.9만 |
|---|
| 2025.10.15 | ₩2,836 | ₩2,897 | ₩2,830 | ₩2,830 | -0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩2,897 | ₩2,897 | ₩2,709 | ₩2,722 | -6.02% | 2만 |
|---|
| 2025.10.13 | ₩2,696 | ₩2,736 | ₩2,655 | ₩2,655 | -1.49% | 5.5천 |
|---|
| 2025.10.10 | ₩2,655 | ₩2,818 | ₩2,655 | ₩2,722 | +2.53% | 4.4만 |
|---|