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 | ₩1,997 | ₩2,251 | ₩1,997 | ₩2,171 | +8.72% | 4.7만 |
| 2026.10.08 | ₩2,017 | ₩2,064 | ₩1,970 | ₩1,983 | -1.66% | 1.8만 |
| 2026.10.07 | ₩2,064 | ₩2,077 | ₩2,010 | ₩2,037 | -1.30% | 1.4만 |
| 2026.10.06 | ₩2,117 | ₩2,211 | ₩2,050 | ₩2,131 | +0.63% | 13.4만 |
| 2026.10.05 | ₩2,070 | ₩2,265 | ₩2,054 | ₩2,117 | +2.27% | 10.7만 |
| 2026.10.02 | ₩2,090 | ₩2,265 | ₩2,050 | ₩2,090 | 0.00% | 9.3만 |
| 2026.10.01 | ₩2,137 | ₩2,238 | ₩2,117 | ₩2,131 | -0.31% | 6.4만 |
| 2026.09.30 | ₩2,157 | ₩2,385 | ₩2,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,184 |
| +1.24% |
| 3.8만 |
| 2026.09.29 | ₩2,184 | ₩2,231 | ₩2,131 | ₩2,144 | -1.84% | 3.2만 |
|---|
| 2026.09.28 | ₩2,291 | ₩2,399 | ₩2,224 | ₩2,278 | -0.58% | 4.2만 |
|---|
| 2026.09.25 | ₩2,238 | ₩2,278 | ₩2,157 | ₩2,278 | +1.80% | 3.1만 |
|---|
| 2026.09.24 | ₩2,309 | ₩2,318 | ₩2,265 | ₩2,278 | -1.33% | 1.8만 |
|---|
| 2026.09.23 | ₩2,425 | ₩2,425 | ₩2,358 | ₩2,358 | -2.76% | 2.4만 |
|---|
| 2026.09.22 | ₩2,466 | ₩2,466 | ₩2,372 | ₩2,412 | -2.17% | 5.6만 |
|---|
| 2026.09.21 | ₩2,492 | ₩2,492 | ₩2,399 | ₩2,492 | 0.00% | 7.7만 |
|---|
| 2026.09.18 | ₩2,573 | ₩2,600 | ₩2,479 | ₩2,546 | -1.04% | 9.1만 |
|---|
| 2026.09.17 | ₩2,667 | ₩2,667 | ₩2,439 | ₩2,559 | -4.02% | 19만 |
|---|
| 2026.09.16 | ₩2,492 | ₩2,948 | ₩2,466 | ₩2,693 | +8.06% | 20.2만 |
|---|
| 2026.09.15 | ₩2,479 | ₩2,573 | ₩2,466 | ₩2,492 | +0.54% | 4.8만 |
|---|
| 2026.09.14 | ₩2,492 | ₩2,546 | ₩2,429 | ₩2,479 | -0.54% | 2.1만 |
|---|
| 2026.09.11 | ₩2,533 | ₩2,586 | ₩2,506 | ₩2,506 | -1.06% | 8.3천 |
|---|
| 2026.09.10 | ₩2,559 | ₩2,600 | ₩2,519 | ₩2,519 | -1.57% | 8.5천 |
|---|
| 2026.09.09 | ₩2,693 | ₩2,734 | ₩2,613 | ₩2,613 | -2.99% | 2.4만 |
|---|
| 2026.09.08 | ₩2,734 | ₩2,760 | ₩2,680 | ₩2,747 | +0.49% | 2.8만 |
|---|
| 2026.09.04 | ₩2,814 | ₩2,881 | ₩2,715 | ₩2,787 | -0.95% | 9천 |
|---|
| 2026.09.03 | ₩2,868 | ₩2,948 | ₩2,801 | ₩2,827 | -1.40% | 1.1만 |
|---|
| 2026.09.02 | ₩2,988 | ₩2,988 | ₩2,841 | ₩2,908 | -2.69% | 1.7만 |
|---|
| 2026.09.01 | ₩2,868 | ₩2,868 | ₩2,827 | ₩2,841 | -0.93% | 1.7만 |
|---|
| 2026.08.31 | ₩2,961 | ₩3,069 | ₩2,908 | ₩2,908 | -1.81% | 1만 |
|---|
| 2026.08.28 | ₩3,028 | ₩3,069 | ₩2,975 | ₩2,975 | -1.77% | 1.2만 |
|---|
| 2026.08.27 | ₩2,975 | ₩3,028 | ₩2,975 | ₩2,988 | +0.45% | 6.1천 |
|---|
| 2026.08.26 | ₩2,975 | ₩3,015 | ₩2,894 | ₩2,894 | -2.70% | 2.1만 |
|---|
| 2026.08.25 | ₩2,975 | ₩3,055 | ₩2,961 | ₩3,042 | +2.25% | 2.8만 |
|---|
| 2026.08.24 | ₩2,961 | ₩3,055 | ₩2,921 | ₩2,955 | -0.23% | 5.9만 |
|---|
| 2026.08.21 | ₩3,002 | ₩3,082 | ₩2,948 | ₩3,028 | +0.89% | 4.4만 |
|---|
| 2026.08.20 | ₩2,868 | ₩2,894 | ₩2,747 | ₩2,801 | -2.34% | 5.2만 |
|---|
| 2026.08.19 | ₩2,827 | ₩2,854 | ₩2,801 | ₩2,841 | +0.47% | 2.7만 |
|---|
| 2026.08.18 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,774 | -2.82% | 4.6만 |
|---|
| 2026.08.17 | ₩2,881 | ₩3,082 | ₩2,841 | ₩3,028 | +5.12% | 21.7만 |
|---|
| 2026.08.14 | ₩2,921 | ₩3,002 | ₩2,844 | ₩2,921 | 0.00% | 10.6만 |
|---|
| 2026.08.13 | ₩3,497 | ₩3,631 | ₩3,323 | ₩3,397 | -2.87% | 19.9만 |
|---|
| 2026.08.12 | ₩3,350 | ₩3,538 | ₩3,271 | ₩3,310 | -1.20% | 38.5만 |
|---|
| 2026.08.11 | ₩3,109 | ₩3,136 | ₩2,881 | ₩2,881 | -7.33% | 44.6만 |
|---|
| 2026.08.10 | ₩2,827 | ₩3,323 | ₩2,774 | ₩2,975 | +5.21% | 680.5만 |
|---|
| 2026.08.07 | ₩2,318 | ₩2,318 | ₩2,305 | ₩2,318 | 0.00% | 5천 |
|---|
| 2026.08.06 | ₩2,379 | ₩2,392 | ₩2,144 | ₩2,392 | +0.56% | 3.3천 |
|---|
| 2026.08.05 | ₩2,298 | ₩2,415 | ₩2,298 | ₩2,372 | +3.21% | 1.8천 |
|---|
| 2026.08.04 | ₩2,358 | ₩2,425 | ₩2,345 | ₩2,392 | +1.42% | 2.3천 |
|---|
| 2026.08.03 | ₩2,345 | ₩2,372 | ₩2,265 | ₩2,305 | -1.71% | 4.7만 |
|---|
| 2026.07.31 | ₩2,358 | ₩2,358 | ₩2,305 | ₩2,345 | -0.57% | 9.3천 |
|---|
| 2026.07.30 | ₩2,345 | ₩2,372 | ₩2,332 | ₩2,338 | -0.29% | 2.3만 |
|---|
| 2026.07.29 | ₩2,466 | ₩2,466 | ₩2,439 | ₩2,439 | -1.09% | 1천 |
|---|
| 2026.07.28 | ₩2,385 | ₩2,559 | ₩2,251 | ₩2,251 | -5.62% | 5.2천 |
|---|
| 2026.07.27 | ₩2,466 | ₩2,466 | ₩2,375 | ₩2,375 | -3.70% | 2.5천 |
|---|
| 2026.07.24 | ₩2,424 | ₩2,424 | ₩2,385 | ₩2,385 | -1.60% | 2.5천 |
|---|
| 2026.07.23 | ₩2,399 | ₩2,492 | ₩2,332 | ₩2,358 | -1.68% | 4.4천 |
|---|
| 2026.07.22 | ₩2,379 | ₩2,379 | ₩2,379 | ₩2,379 | 0.00% | 1.9천 |
|---|
| 2026.07.21 | ₩2,358 | ₩2,372 | ₩2,332 | ₩2,365 | +0.28% | 2.5천 |
|---|
| 2026.07.20 | ₩2,298 | ₩2,318 | ₩2,298 | ₩2,318 | +0.87% | 2.7천 |
|---|
| 2026.07.17 | ₩2,305 | ₩2,358 | ₩2,305 | ₩2,345 | +1.74% | 1만 |
|---|
| 2026.07.16 | ₩2,358 | ₩2,404 | ₩2,358 | ₩2,379 | +0.85% | 5.1천 |
|---|
| 2026.07.15 | ₩2,358 | ₩2,425 | ₩2,358 | ₩2,412 | +2.27% | 3.1천 |
|---|
| 2026.07.14 | ₩2,439 | ₩2,533 | ₩2,399 | ₩2,399 | -1.65% | 4.9천 |
|---|
| 2026.07.13 | ₩2,385 | ₩2,466 | ₩2,332 | ₩2,399 | +0.56% | 1.2만 |
|---|
| 2026.07.10 | ₩2,399 | ₩2,425 | ₩2,358 | ₩2,403 | +0.17% | 1.2만 |
|---|
| 2026.07.09 | ₩2,372 | ₩2,452 | ₩2,361 | ₩2,399 | +1.13% | 2.3천 |
|---|
| 2026.07.08 | ₩2,439 | ₩2,479 | ₩2,412 | ₩2,466 | +1.10% | 5.4천 |
|---|
| 2026.07.07 | ₩2,513 | ₩2,613 | ₩2,466 | ₩2,546 | +1.33% | 1만 |
|---|
| 2026.07.06 | ₩2,546 | ₩2,600 | ₩2,439 | ₩2,506 | -1.58% | 9천 |
|---|
| 2026.07.02 | ₩2,424 | ₩2,515 | ₩2,412 | ₩2,412 | -0.50% | 6천 |
|---|
| 2026.07.01 | ₩2,487 | ₩2,533 | ₩2,425 | ₩2,425 | -2.48% | 8천 |
|---|
| 2026.06.30 | ₩2,511 | ₩2,511 | ₩2,439 | ₩2,466 | -1.81% | 9.9천 |
|---|
| 2026.06.29 | ₩2,412 | ₩2,573 | ₩2,372 | ₩2,412 | 0.00% | 3.2만 |
|---|
| 2026.06.26 | ₩2,385 | ₩2,559 | ₩2,354 | ₩2,399 | +0.56% | 1.1만 |
|---|
| 2026.06.25 | ₩2,383 | ₩2,504 | ₩2,383 | ₩2,399 | +0.67% | 6.9천 |
|---|
| 2026.06.24 | ₩2,492 | ₩2,600 | ₩2,492 | ₩2,546 | +2.15% | 1.2만 |
|---|
| 2026.06.23 | ₩2,546 | ₩2,622 | ₩2,479 | ₩2,533 | -0.53% | 1.2만 |
|---|
| 2026.06.22 | ₩2,538 | ₩2,559 | ₩2,365 | ₩2,425 | -4.44% | 8.7천 |
|---|
| 2026.06.18 | ₩2,425 | ₩2,446 | ₩2,425 | ₩2,425 | 0.00% | 1.7천 |
|---|
| 2026.06.17 | ₩2,350 | ₩2,452 | ₩2,350 | ₩2,385 | +1.48% | 1.3만 |
|---|
| 2026.06.16 | ₩2,466 | ₩2,466 | ₩2,346 | ₩2,399 | -2.72% | 1.8만 |
|---|
| 2026.06.15 | ₩2,425 | ₩2,425 | ₩2,346 | ₩2,399 | -1.10% | 4.3만 |
|---|
| 2026.06.12 | ₩2,332 | ₩2,412 | ₩2,332 | ₩2,358 | +1.15% | 43.9만 |
|---|
| 2026.06.11 | ₩2,318 | ₩2,425 | ₩2,318 | ₩2,332 | +0.58% | 3.1만 |
|---|
| 2026.06.10 | ₩2,399 | ₩2,405 | ₩2,345 | ₩2,345 | -2.23% | 5.9천 |
|---|
| 2026.06.09 | ₩2,358 | ₩2,397 | ₩2,358 | ₩2,372 | +0.57% | 2천 |
|---|
| 2026.06.08 | ₩2,318 | ₩2,492 | ₩2,318 | ₩2,358 | +1.73% | 1.3만 |
|---|
| 2026.06.05 | ₩2,399 | ₩2,448 | ₩2,291 | ₩2,291 | -4.47% | 5.6천 |
|---|
| 2026.06.04 | ₩2,425 | ₩2,452 | ₩2,345 | ₩2,399 | -1.10% | 8.2천 |
|---|
| 2026.06.03 | ₩2,439 | ₩2,439 | ₩2,358 | ₩2,358 | -3.30% | 2만 |
|---|
| 2026.06.02 | ₩2,412 | ₩2,533 | ₩2,399 | ₩2,439 | +1.11% | 3.9만 |
|---|
| 2026.06.01 | ₩2,425 | ₩2,503 | ₩2,379 | ₩2,385 | -1.66% | 4.8만 |
|---|
| 2026.05.29 | ₩2,519 | ₩2,573 | ₩2,452 | ₩2,452 | -2.66% | 1.1만 |
|---|
| 2026.05.28 | ₩2,318 | ₩2,411 | ₩2,312 | ₩2,332 | +0.58% | 1.2만 |
|---|
| 2026.05.27 | ₩2,358 | ₩2,425 | ₩2,305 | ₩2,345 | -0.57% | 2.8만 |
|---|
| 2026.05.26 | ₩2,412 | ₩2,452 | ₩2,305 | ₩2,305 | -4.44% | 4만 |
|---|
| 2026.05.22 | ₩2,559 | ₩2,600 | ₩2,439 | ₩2,452 | -4.19% | 1.5만 |
|---|
| 2026.05.21 | ₩2,921 | ₩2,921 | ₩2,640 | ₩2,640 | -9.63% | 4.9만 |
|---|
| 2026.05.20 | ₩2,787 | ₩3,078 | ₩2,787 | ₩2,948 | +5.77% | 3만 |
|---|
| 2026.05.19 | ₩2,948 | ₩3,082 | ₩2,667 | ₩2,720 | -7.73% | 7.9만 |
|---|
| 2026.05.18 | ₩2,921 | ₩3,102 | ₩2,908 | ₩3,015 | +3.21% | 11.4만 |
|---|
| 2026.05.15 | ₩2,894 | ₩2,894 | ₩2,589 | ₩2,707 | -6.48% | 21만 |
|---|
| 2026.05.14 | ₩2,278 | ₩3,511 | ₩2,090 | ₩2,908 | +27.65% | 238.5만 |
|---|
| 2026.05.13 | ₩1,889 | ₩1,889 | ₩1,769 | ₩1,769 | -6.38% | 9.3천 |
|---|
| 2026.05.12 | ₩1,876 | ₩1,876 | ₩1,792 | ₩1,822 | -2.86% | 3.2천 |
|---|
| 2026.05.11 | ₩1,903 | ₩1,983 | ₩1,903 | ₩1,903 | 0.00% | 5.2천 |
|---|
| 2026.05.08 | ₩1,930 | ₩1,997 | ₩1,876 | ₩1,889 | -2.08% | 6.8천 |
|---|
| 2026.05.07 | ₩1,983 | ₩1,983 | ₩1,836 | ₩1,836 | -7.43% | 2.9만 |
|---|
| 2026.05.06 | ₩1,983 | ₩2,085 | ₩1,983 | ₩2,023 | +2.03% | 1.6만 |
|---|
| 2026.05.05 | ₩2,050 | ₩2,064 | ₩1,876 | ₩1,876 | -8.50% | 2.6만 |
|---|
| 2026.05.04 | ₩2,064 | ₩2,104 | ₩1,916 | ₩1,916 | -7.14% | 3.7만 |
|---|
| 2026.05.01 | ₩1,990 | ₩2,064 | ₩1,930 | ₩1,930 | -3.03% | 1만 |
|---|
| 2026.04.30 | ₩1,916 | ₩1,970 | ₩1,903 | ₩1,930 | +0.70% | 4.4만 |
|---|
| 2026.04.29 | ₩1,943 | ₩1,997 | ₩1,943 | ₩1,983 | +2.07% | 6.7만 |
|---|
| 2026.04.28 | ₩1,889 | ₩1,916 | ₩1,863 | ₩1,876 | -0.71% | 1.2만 |
|---|
| 2026.04.27 | ₩1,863 | ₩1,876 | ₩1,822 | ₩1,876 | +0.72% | 9.9천 |
|---|
| 2026.04.24 | ₩1,809 | ₩1,903 | ₩1,809 | ₩1,889 | +4.44% | 2.7만 |
|---|
| 2026.04.23 | ₩1,930 | ₩1,943 | ₩1,836 | ₩1,836 | -4.86% | 4.5천 |
|---|
| 2026.04.22 | ₩1,956 | ₩1,970 | ₩1,863 | ₩1,916 | -2.05% | 2.5만 |
|---|
| 2026.04.21 | ₩2,050 | ₩2,090 | ₩2,023 | ₩2,023 | -1.31% | 7.9천 |
|---|
| 2026.04.20 | ₩2,184 | ₩2,211 | ₩2,104 | ₩2,131 | -2.45% | 1.4만 |
|---|
| 2026.04.17 | ₩2,157 | ₩2,289 | ₩2,145 | ₩2,224 | +3.11% | 5.2만 |
|---|
| 2026.04.16 | ₩2,265 | ₩2,305 | ₩2,171 | ₩2,171 | -4.14% | 5.6만 |
|---|
| 2026.04.15 | ₩2,318 | ₩2,345 | ₩2,198 | ₩2,265 | -2.31% | 1.2만 |
|---|
| 2026.04.14 | ₩2,050 | ₩2,291 | ₩2,050 | ₩2,184 | +6.54% | 6.5만 |
|---|
| 2026.04.13 | ₩1,863 | ₩1,977 | ₩1,849 | ₩1,930 | +3.60% | 1.4만 |
|---|
| 2026.04.10 | ₩1,903 | ₩1,943 | ₩1,889 | ₩1,889 | -0.70% | 4.6만 |
|---|
| 2026.04.09 | ₩1,930 | ₩1,943 | ₩1,903 | ₩1,943 | +0.69% | 6.1만 |
|---|
| 2026.04.08 | ₩1,997 | ₩2,010 | ₩1,889 | ₩1,943 | -2.68% | 2만 |
|---|
| 2026.04.07 | ₩1,822 | ₩1,830 | ₩1,769 | ₩1,809 | -0.74% | 4.1만 |
|---|
| 2026.04.06 | ₩1,956 | ₩1,956 | ₩1,863 | ₩1,863 | -4.79% | 2.1만 |
|---|
| 2026.04.02 | ₩1,782 | ₩1,876 | ₩1,782 | ₩1,836 | +3.01% | 1.7만 |
|---|
| 2026.04.01 | ₩1,782 | ₩1,845 | ₩1,782 | ₩1,809 | +1.50% | 1.2만 |
|---|
| 2026.03.31 | ₩1,675 | ₩1,715 | ₩1,675 | ₩1,715 | +2.40% | 1.1만 |
|---|
| 2026.03.30 | ₩1,688 | ₩1,742 | ₩1,674 | ₩1,688 | 0.00% | 1.7만 |
|---|
| 2026.03.27 | ₩1,675 | ₩1,822 | ₩1,675 | ₩1,742 | +4.00% | 6.8만 |
|---|
| 2026.03.26 | ₩1,746 | ₩1,754 | ₩1,621 | ₩1,675 | -4.07% | 2.9만 |
|---|
| 2026.03.25 | ₩1,729 | ₩1,769 | ₩1,715 | ₩1,715 | -0.78% | 5.2천 |
|---|
| 2026.03.24 | ₩1,836 | ₩1,849 | ₩1,662 | ₩1,688 | -8.03% | 8.3천 |
|---|
| 2026.03.23 | ₩1,729 | ₩1,930 | ₩1,688 | ₩1,836 | +6.20% | 6.4만 |
|---|
| 2026.03.20 | ₩1,742 | ₩1,742 | ₩1,568 | ₩1,568 | -10.00% | 4.5만 |
|---|
| 2026.03.19 | ₩1,785 | ₩1,796 | ₩1,702 | ₩1,702 | -4.65% | 8.4천 |
|---|
| 2026.03.18 | ₩1,836 | ₩1,836 | ₩1,755 | ₩1,755 | -4.38% | 1.2만 |
|---|
| 2026.03.17 | ₩1,863 | ₩1,876 | ₩1,796 | ₩1,796 | -3.60% | 8.7천 |
|---|
| 2026.03.16 | ₩1,903 | ₩1,970 | ₩1,879 | ₩1,889 | -0.70% | 2.8만 |
|---|
| 2026.03.13 | ₩2,037 | ₩2,037 | ₩1,889 | ₩2,010 | -1.32% | 3.9만 |
|---|
| 2026.03.12 | ₩2,010 | ₩2,037 | ₩1,876 | ₩2,010 | 0.00% | 3만 |
|---|
| 2026.03.11 | ₩2,104 | ₩2,104 | ₩2,050 | ₩2,077 | -1.27% | 6.7만 |
|---|
| 2026.03.10 | ₩2,144 | ₩2,211 | ₩1,956 | ₩2,198 | +2.50% | 1.7만 |
|---|
| 2026.03.09 | ₩2,144 | ₩2,144 | ₩2,144 | ₩2,144 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩2,157 | ₩2,187 | ₩2,117 | ₩2,144 | -0.62% | 5.3천 |
|---|
| 2026.03.05 | ₩2,171 | ₩2,171 | ₩2,117 | ₩2,117 | -2.47% | 1.5천 |
|---|
| 2026.03.04 | ₩2,211 | ₩2,211 | ₩2,157 | ₩2,171 | -1.82% | 2.1천 |
|---|
| 2026.03.03 | ₩2,171 | ₩2,184 | ₩2,117 | ₩2,117 | -2.47% | 2천 |
|---|
| 2026.03.02 | ₩2,171 | ₩2,291 | ₩2,171 | ₩2,211 | +1.85% | 4.3천 |
|---|
| 2026.02.27 | ₩2,291 | ₩2,400 | ₩2,278 | ₩2,298 | +0.29% | 1.5만 |
|---|
| 2026.02.26 | ₩2,332 | ₩2,332 | ₩2,332 | ₩2,332 | 0.00% | 1.4천 |
|---|
| 2026.02.25 | ₩2,278 | ₩2,412 | ₩2,278 | ₩2,332 | +2.35% | 8.5천 |
|---|
| 2026.02.24 | ₩2,258 | ₩2,365 | ₩2,258 | ₩2,305 | +2.08% | 1만 |
|---|
| 2026.02.23 | ₩2,171 | ₩2,305 | ₩2,171 | ₩2,224 | +2.47% | 1.3만 |
|---|
| 2026.02.20 | ₩2,278 | ₩2,285 | ₩2,104 | ₩2,171 | -4.71% | 3만 |
|---|
| 2026.02.19 | ₩2,184 | ₩2,291 | ₩2,184 | ₩2,265 | +3.68% | 5.8천 |
|---|
| 2026.02.18 | ₩2,291 | ₩2,318 | ₩2,278 | ₩2,278 | -0.58% | 3천 |
|---|
| 2026.02.17 | ₩2,332 | ₩2,372 | ₩2,251 | ₩2,265 | -2.87% | 5.4만 |
|---|
| 2026.02.13 | ₩2,291 | ₩2,496 | ₩2,291 | ₩2,332 | +1.75% | 2.7만 |
|---|
| 2026.02.12 | ₩2,358 | ₩2,358 | ₩2,224 | ₩2,224 | -5.68% | 9.1천 |
|---|
| 2026.02.11 | ₩2,305 | ₩2,372 | ₩2,266 | ₩2,278 | -1.16% | 7.5만 |
|---|
| 2026.02.10 | ₩2,332 | ₩2,379 | ₩2,265 | ₩2,379 | +2.01% | 4.7만 |
|---|
| 2026.02.09 | ₩2,332 | ₩2,412 | ₩2,291 | ₩2,332 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩2,345 | ₩2,358 | ₩2,286 | ₩2,291 | -2.29% | 5.1천 |
|---|
| 2026.02.05 | ₩2,312 | ₩2,399 | ₩2,291 | ₩2,318 | +0.29% | 4.2천 |
|---|
| 2026.02.04 | ₩2,358 | ₩2,439 | ₩2,358 | ₩2,385 | +1.14% | 6.1천 |
|---|
| 2026.02.03 | ₩2,466 | ₩2,466 | ₩2,360 | ₩2,385 | -3.26% | 5.4천 |
|---|
| 2026.02.02 | ₩2,506 | ₩2,506 | ₩2,439 | ₩2,439 | -2.67% | 7.2천 |
|---|
| 2026.01.30 | ₩2,463 | ₩2,533 | ₩2,345 | ₩2,452 | -0.44% | 8.6만 |
|---|
| 2026.01.29 | ₩2,439 | ₩2,533 | ₩2,372 | ₩2,372 | -2.75% | 1.1만 |
|---|
| 2026.01.28 | ₩2,332 | ₩2,479 | ₩2,332 | ₩2,385 | +2.30% | 8.7천 |
|---|
| 2026.01.27 | ₩2,439 | ₩2,439 | ₩2,385 | ₩2,385 | -2.20% | 6.2천 |
|---|
| 2026.01.26 | ₩2,372 | ₩2,372 | ₩2,358 | ₩2,358 | -0.56% | 3천 |
|---|
| 2026.01.23 | ₩2,399 | ₩2,425 | ₩2,358 | ₩2,399 | 0.00% | 5.1천 |
|---|
| 2026.01.22 | ₩2,466 | ₩2,472 | ₩2,345 | ₩2,385 | -3.26% | 2.1만 |
|---|
| 2026.01.21 | ₩2,452 | ₩2,452 | ₩2,332 | ₩2,332 | -4.92% | 6.4천 |
|---|
| 2026.01.20 | ₩2,372 | ₩2,439 | ₩2,358 | ₩2,425 | +2.26% | 6.3만 |
|---|
| 2026.01.16 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,336 | -3.17% | 4.4만 |
|---|
| 2026.01.15 | ₩2,365 | ₩2,412 | ₩2,291 | ₩2,358 | -0.28% | 6.5천 |
|---|
| 2026.01.14 | ₩2,439 | ₩2,439 | ₩2,349 | ₩2,349 | -3.68% | 3.5만 |
|---|
| 2026.01.13 | ₩2,446 | ₩2,466 | ₩2,423 | ₩2,425 | -0.82% | 4.4천 |
|---|
| 2026.01.12 | ₩2,425 | ₩2,492 | ₩2,345 | ₩2,439 | +0.55% | 2.8만 |
|---|
| 2026.01.09 | ₩2,479 | ₩2,479 | ₩2,305 | ₩2,358 | -4.86% | 1.1만 |
|---|
| 2026.01.08 | ₩2,479 | ₩2,479 | ₩2,332 | ₩2,332 | -5.95% | 5.4천 |
|---|
| 2026.01.07 | ₩2,332 | ₩2,450 | ₩2,332 | ₩2,372 | +1.72% | 5.4천 |
|---|
| 2026.01.06 | ₩2,412 | ₩2,492 | ₩2,332 | ₩2,332 | -3.33% | 3.8만 |
|---|
| 2026.01.05 | ₩2,399 | ₩2,399 | ₩2,372 | ₩2,372 | -1.12% | 2.6천 |
|---|
| 2026.01.02 | ₩2,439 | ₩2,479 | ₩2,439 | ₩2,439 | 0.00% | 1.7만 |
|---|
| 2025.12.31 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,345 | -2.78% | 1.5만 |
|---|
| 2025.12.30 | ₩2,439 | ₩2,452 | ₩2,318 | ₩2,332 | -4.40% | 3.3만 |
|---|
| 2025.12.29 | ₩2,345 | ₩2,372 | ₩2,271 | ₩2,278 | -2.86% | 3.2만 |
|---|
| 2025.12.26 | ₩2,184 | ₩2,345 | ₩2,184 | ₩2,345 | +7.36% | 2.3만 |
|---|
| 2025.12.24 | ₩2,224 | ₩2,358 | ₩2,224 | ₩2,278 | +2.41% | 3.7만 |
|---|
| 2025.12.23 | ₩2,318 | ₩2,358 | ₩2,305 | ₩2,358 | +1.73% | 3.2만 |
|---|
| 2025.12.22 | ₩2,332 | ₩2,425 | ₩2,278 | ₩2,399 | +2.87% | 3.6만 |
|---|
| 2025.12.19 | ₩2,332 | ₩2,412 | ₩2,278 | ₩2,345 | +0.57% | 3.5만 |
|---|
| 2025.12.18 | ₩2,345 | ₩2,425 | ₩2,198 | ₩2,358 | +0.57% | 9.3만 |
|---|
| 2025.12.17 | ₩2,439 | ₩2,466 | ₩2,345 | ₩2,425 | -0.55% | 3.4만 |
|---|
| 2025.12.16 | ₩2,452 | ₩2,600 | ₩2,425 | ₩2,486 | +1.37% | 4.3만 |
|---|
| 2025.12.15 | ₩2,466 | ₩2,519 | ₩2,412 | ₩2,519 | +2.17% | 2.1만 |
|---|
| 2025.12.12 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,492 | -1.59% | 2.4만 |
|---|
| 2025.12.11 | ₩2,519 | ₩2,553 | ₩2,479 | ₩2,479 | -1.60% | 5.9천 |
|---|
| 2025.12.10 | ₩2,533 | ₩2,546 | ₩2,479 | ₩2,479 | -2.12% | 9.8천 |
|---|
| 2025.12.09 | ₩2,533 | ₩2,566 | ₩2,533 | ₩2,537 | +0.16% | 1.2만 |
|---|
| 2025.12.08 | ₩2,546 | ₩2,559 | ₩2,519 | ₩2,546 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩2,519 | ₩2,626 | ₩2,519 | ₩2,533 | +0.53% | 1.3만 |
|---|
| 2025.12.04 | ₩2,533 | ₩2,613 | ₩2,533 | ₩2,559 | +1.06% | 3.5천 |
|---|
| 2025.12.03 | ₩2,626 | ₩2,653 | ₩2,479 | ₩2,546 | -3.06% | 2.8만 |
|---|
| 2025.12.02 | ₩2,640 | ₩2,653 | ₩2,613 | ₩2,613 | -1.02% | 2.1만 |
|---|
| 2025.12.01 | ₩2,586 | ₩2,693 | ₩2,546 | ₩2,546 | -1.55% | 3.2만 |
|---|
| 2025.11.28 | ₩2,586 | ₩2,653 | ₩2,586 | ₩2,613 | +1.04% | 1.1만 |
|---|
| 2025.11.26 | ₩2,439 | ₩2,533 | ₩2,425 | ₩2,533 | +3.85% | 3.2만 |
|---|
| 2025.11.25 | ₩2,479 | ₩2,559 | ₩2,443 | ₩2,492 | +0.54% | 1.8만 |
|---|
| 2025.11.24 | ₩2,452 | ₩2,479 | ₩2,405 | ₩2,425 | -1.09% | 1.7만 |
|---|
| 2025.11.21 | ₩2,452 | ₩2,533 | ₩2,425 | ₩2,439 | -0.55% | 2.3만 |
|---|
| 2025.11.20 | ₩2,452 | ₩2,573 | ₩2,385 | ₩2,439 | -0.55% | 5.2만 |
|---|
| 2025.11.19 | ₩2,332 | ₩2,452 | ₩2,332 | ₩2,399 | +2.87% | 1.4만 |
|---|
| 2025.11.18 | ₩2,425 | ₩2,492 | ₩2,318 | ₩2,412 | -0.55% | 4.8만 |
|---|
| 2025.11.17 | ₩2,413 | ₩2,466 | ₩2,412 | ₩2,439 | +1.05% | 2.1만 |
|---|
| 2025.11.14 | ₩2,439 | ₩2,479 | ₩2,432 | ₩2,439 | 0.00% | 3.7만 |
|---|
| 2025.11.13 | ₩2,600 | ₩2,600 | ₩2,412 | ₩2,439 | -6.19% | 4.1만 |
|---|
| 2025.11.12 | ₩2,680 | ₩2,680 | ₩2,546 | ₩2,573 | -4.00% | 8만 |
|---|
| 2025.11.11 | ₩2,693 | ₩2,908 | ₩2,653 | ₩2,868 | +6.47% | 21.1만 |
|---|
| 2025.11.10 | ₩2,613 | ₩3,250 | ₩2,546 | ₩3,082 | +17.95% | 1059.3만 |
|---|
| 2025.11.07 | ₩2,385 | ₩2,466 | ₩2,332 | ₩2,379 | -0.28% | 6.1천 |
|---|
| 2025.11.06 | ₩2,471 | ₩2,471 | ₩2,345 | ₩2,412 | -2.39% | 1.8만 |
|---|
| 2025.11.05 | ₩2,466 | ₩2,466 | ₩2,345 | ₩2,439 | -1.09% | 1.4만 |
|---|
| 2025.11.04 | ₩2,519 | ₩2,519 | ₩2,466 | ₩2,466 | -2.13% | 7.1천 |
|---|
| 2025.11.03 | ₩2,613 | ₩2,625 | ₩2,466 | ₩2,546 | -2.56% | 3.5만 |
|---|
| 2025.10.31 | ₩2,667 | ₩2,673 | ₩2,613 | ₩2,640 | -1.01% | 3.8만 |
|---|
| 2025.10.30 | ₩2,734 | ₩2,746 | ₩2,613 | ₩2,667 | -2.45% | 5.3만 |
|---|
| 2025.10.29 | ₩2,787 | ₩2,921 | ₩2,680 | ₩2,774 | -0.48% | 16.3만 |
|---|
| 2025.10.28 | ₩2,975 | ₩2,988 | ₩2,734 | ₩2,801 | -5.86% | 2.7만 |
|---|
| 2025.10.27 | ₩2,908 | ₩3,216 | ₩2,881 | ₩3,189 | +9.68% | 3.2만 |
|---|
| 2025.10.24 | ₩3,015 | ₩3,015 | ₩2,921 | ₩2,948 | -2.22% | 9.5천 |
|---|
| 2025.10.23 | ₩2,868 | ₩2,961 | ₩2,778 | ₩2,935 | +2.34% | 1.5만 |
|---|
| 2025.10.22 | ₩2,894 | ₩2,894 | ₩2,787 | ₩2,801 | -3.24% | 6.4천 |
|---|
| 2025.10.21 | ₩2,868 | ₩2,868 | ₩2,707 | ₩2,814 | -1.87% | 4.6천 |
|---|
| 2025.10.20 | ₩2,874 | ₩2,894 | ₩2,715 | ₩2,841 | -1.17% | 1.1만 |
|---|
| 2025.10.17 | ₩2,881 | ₩2,991 | ₩2,868 | ₩2,881 | 0.00% | 7.3천 |
|---|
| 2025.10.16 | ₩2,961 | ₩3,055 | ₩2,854 | ₩2,868 | -3.17% | 1.9만 |
|---|
| 2025.10.15 | ₩2,834 | ₩2,894 | ₩2,827 | ₩2,827 | -0.24% | 1.5만 |
|---|
| 2025.10.14 | ₩2,894 | ₩2,894 | ₩2,707 | ₩2,720 | -6.02% | 2만 |
|---|
| 2025.10.13 | ₩2,693 | ₩2,734 | ₩2,653 | ₩2,653 | -1.49% | 5.5천 |
|---|
| 2025.10.10 | ₩2,653 | ₩2,815 | ₩2,653 | ₩2,720 | +2.53% | 4.4만 |
|---|