시장 데이터를 불러오는 중
전체 종목
아이바이오 과거 주가
iBio, Inc. - Common Stock · IBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iBio, Inc. - Common Stock · IBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,234 | ₩1,301 | ₩1,140 | ₩1,167 | -5.43% | 164.2만 |
| 2026.10.08 | ₩1,341 | ₩1,341 | ₩1,207 | ₩1,234 | -8.00% | 68.5만 |
| 2026.10.07 | ₩1,408 | ₩1,421 | ₩1,301 | ₩1,354 | -3.81% | 270.8만 |
| 2026.10.06 | ₩1,502 | ₩1,542 | ₩1,368 | ₩1,408 | -6.25% | 120.8만 |
| 2026.10.05 | ₩1,529 | ₩1,582 | ₩1,448 | ₩1,502 | -1.75% | 112.6만 |
| 2026.10.02 | ₩1,502 | ₩1,542 | ₩1,435 | ₩1,515 | +0.89% | 53.1만 |
| 2026.10.01 | ₩1,582 | ₩1,622 | ₩1,475 | ₩1,488 | -5.93% | 33.8만 |
| 2026.09.30 | ₩1,596 | ₩1,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,569 |
| ₩1,582 |
| -0.84% |
| 22.8만 |
| 2026.09.29 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,569 | -2.50% | 23.4만 |
|---|
| 2026.09.28 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,569 | -1.68% | 29.6만 |
|---|
| 2026.09.25 | ₩1,649 | ₩1,663 | ₩1,542 | ₩1,596 | -3.25% | 61.8만 |
|---|
| 2026.09.24 | ₩1,676 | ₩1,676 | ₩1,596 | ₩1,609 | -4.00% | 37.6만 |
|---|
| 2026.09.23 | ₩1,770 | ₩1,810 | ₩1,663 | ₩1,676 | -5.30% | 36.4만 |
|---|
| 2026.09.22 | ₩1,716 | ₩1,837 | ₩1,663 | ₩1,783 | +3.91% | 209.2만 |
|---|
| 2026.09.21 | ₩1,730 | ₩1,757 | ₩1,690 | ₩1,690 | -2.33% | 38.6만 |
|---|
| 2026.09.18 | ₩1,690 | ₩1,743 | ₩1,663 | ₩1,716 | +1.59% | 44.1만 |
|---|
| 2026.09.17 | ₩1,676 | ₩1,757 | ₩1,622 | ₩1,676 | 0.00% | 209.1만 |
|---|
| 2026.09.16 | ₩1,596 | ₩1,609 | ₩1,569 | ₩1,582 | -0.84% | 40.7만 |
|---|
| 2026.09.15 | ₩1,609 | ₩1,636 | ₩1,569 | ₩1,596 | -0.83% | 37.6만 |
|---|
| 2026.09.14 | ₩1,649 | ₩1,649 | ₩1,609 | ₩1,609 | -2.44% | 32.4만 |
|---|
| 2026.09.11 | ₩1,663 | ₩1,663 | ₩1,609 | ₩1,622 | -2.42% | 18.5만 |
|---|
| 2026.09.10 | ₩1,690 | ₩1,690 | ₩1,636 | ₩1,649 | -2.38% | 30.9만 |
|---|
| 2026.09.09 | ₩1,743 | ₩1,743 | ₩1,676 | ₩1,690 | -3.08% | 40.5만 |
|---|
| 2026.09.08 | ₩1,757 | ₩1,770 | ₩1,716 | ₩1,743 | -0.76% | 19.1만 |
|---|
| 2026.09.04 | ₩1,730 | ₩1,783 | ₩1,716 | ₩1,757 | +1.55% | 26.5만 |
|---|
| 2026.09.03 | ₩1,770 | ₩1,810 | ₩1,730 | ₩1,743 | -1.52% | 35.4만 |
|---|
| 2026.09.02 | ₩1,690 | ₩1,797 | ₩1,690 | ₩1,757 | +3.97% | 31.1만 |
|---|
| 2026.09.01 | ₩1,703 | ₩1,743 | ₩1,622 | ₩1,690 | -0.79% | 223.3만 |
|---|
| 2026.08.31 | ₩1,837 | ₩1,837 | ₩1,676 | ₩1,703 | -7.30% | 87.6만 |
|---|
| 2026.08.28 | ₩1,904 | ₩1,904 | ₩1,797 | ₩1,824 | -4.23% | 51.4만 |
|---|
| 2026.08.27 | ₩1,917 | ₩1,958 | ₩1,877 | ₩1,877 | -2.10% | 37.5만 |
|---|
| 2026.08.26 | ₩1,971 | ₩1,971 | ₩1,917 | ₩1,917 | -2.72% | 25.9만 |
|---|
| 2026.08.25 | ₩1,891 | ₩1,985 | ₩1,891 | ₩1,971 | +4.26% | 43.6만 |
|---|
| 2026.08.24 | ₩1,944 | ₩1,944 | ₩1,837 | ₩1,904 | -2.07% | 51.3만 |
|---|
| 2026.08.21 | ₩1,958 | ₩2,011 | ₩1,904 | ₩1,917 | -2.05% | 75.5만 |
|---|
| 2026.08.20 | ₩1,971 | ₩2,011 | ₩1,931 | ₩1,971 | 0.00% | 197.7만 |
|---|
| 2026.08.19 | ₩1,971 | ₩2,011 | ₩1,904 | ₩1,998 | +1.36% | 83.9만 |
|---|
| 2026.08.18 | ₩1,944 | ₩1,971 | ₩1,877 | ₩1,944 | 0.00% | 279.5만 |
|---|
| 2026.08.17 | ₩1,944 | ₩1,985 | ₩1,904 | ₩1,944 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩1,850 | ₩1,931 | ₩1,797 | ₩1,917 | +3.62% | 52.3만 |
|---|
| 2026.08.13 | ₩1,985 | ₩1,985 | ₩1,850 | ₩1,877 | -5.41% | 50.8만 |
|---|
| 2026.08.12 | ₩1,971 | ₩2,065 | ₩1,958 | ₩1,971 | 0.00% | 60만 |
|---|
| 2026.08.11 | ₩1,891 | ₩2,025 | ₩1,837 | ₩1,971 | +4.26% | 37.5만 |
|---|
| 2026.08.10 | ₩1,891 | ₩1,917 | ₩1,864 | ₩1,877 | -0.71% | 47.9만 |
|---|
| 2026.08.07 | ₩1,877 | ₩1,917 | ₩1,850 | ₩1,891 | +0.71% | 43.6만 |
|---|
| 2026.08.06 | ₩1,877 | ₩1,891 | ₩1,824 | ₩1,864 | -0.71% | 42.4만 |
|---|
| 2026.08.05 | ₩1,958 | ₩1,985 | ₩1,864 | ₩1,877 | -4.11% | 30.5만 |
|---|
| 2026.08.04 | ₩1,958 | ₩1,998 | ₩1,931 | ₩1,958 | 0.00% | 48.6만 |
|---|
| 2026.08.03 | ₩1,931 | ₩1,931 | ₩1,850 | ₩1,904 | -1.39% | 47만 |
|---|
| 2026.07.31 | ₩1,891 | ₩1,971 | ₩1,797 | ₩1,877 | -0.71% | 72.9만 |
|---|
| 2026.07.30 | ₩1,824 | ₩1,904 | ₩1,810 | ₩1,864 | +2.21% | 42.2만 |
|---|
| 2026.07.29 | ₩1,864 | ₩1,891 | ₩1,730 | ₩1,824 | -2.16% | 80.3만 |
|---|
| 2026.07.28 | ₩1,944 | ₩1,944 | ₩1,783 | ₩1,864 | -4.14% | 101.3만 |
|---|
| 2026.07.27 | ₩1,931 | ₩1,971 | ₩1,810 | ₩1,944 | +0.69% | 104.5만 |
|---|
| 2026.07.24 | ₩1,877 | ₩1,971 | ₩1,757 | ₩1,917 | +2.14% | 121.3만 |
|---|
| 2026.07.23 | ₩1,810 | ₩1,891 | ₩1,783 | ₩1,877 | +3.70% | 46.5만 |
|---|
| 2026.07.22 | ₩1,877 | ₩1,891 | ₩1,810 | ₩1,850 | -1.43% | 37만 |
|---|
| 2026.07.21 | ₩1,850 | ₩1,904 | ₩1,810 | ₩1,891 | +2.17% | 38.5만 |
|---|
| 2026.07.20 | ₩1,931 | ₩1,931 | ₩1,810 | ₩1,837 | -4.86% | 39.5만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,931 | ₩1,757 | ₩1,850 | +2.99% | 60.3만 |
|---|
| 2026.07.16 | ₩1,917 | ₩1,931 | ₩1,716 | ₩1,810 | -5.59% | 147만 |
|---|
| 2026.07.15 | ₩1,971 | ₩2,011 | ₩1,917 | ₩1,917 | -2.72% | 98.4만 |
|---|
| 2026.07.14 | ₩1,971 | ₩1,985 | ₩1,904 | ₩1,931 | -2.04% | 110.9만 |
|---|
| 2026.07.13 | ₩1,985 | ₩2,092 | ₩1,944 | ₩1,944 | -2.03% | 107.6만 |
|---|
| 2026.07.10 | ₩2,038 | ₩2,052 | ₩1,917 | ₩2,025 | -0.66% | 89.5만 |
|---|
| 2026.07.09 | ₩2,038 | ₩2,092 | ₩2,025 | ₩2,025 | -0.66% | 116.1만 |
|---|
| 2026.07.08 | ₩2,105 | ₩2,172 | ₩2,011 | ₩2,038 | -3.18% | 149.9만 |
|---|
| 2026.07.07 | ₩2,212 | ₩2,212 | ₩2,105 | ₩2,132 | -3.64% | 46.3만 |
|---|
| 2026.07.06 | ₩2,293 | ₩2,333 | ₩2,172 | ₩2,172 | -5.26% | 46.7만 |
|---|
| 2026.07.02 | ₩2,360 | ₩2,373 | ₩2,226 | ₩2,253 | -4.55% | 76.2만 |
|---|
| 2026.07.01 | ₩2,360 | ₩2,829 | ₩2,293 | ₩2,347 | -0.57% | 504.7만 |
|---|
| 2026.06.30 | ₩2,320 | ₩2,347 | ₩2,293 | ₩2,347 | +1.16% | 44.1만 |
|---|
| 2026.06.29 | ₩2,226 | ₩2,427 | ₩2,199 | ₩2,320 | +4.22% | 112만 |
|---|
| 2026.06.26 | ₩2,145 | ₩2,253 | ₩2,105 | ₩2,239 | +4.37% | 151.3만 |
|---|
| 2026.06.25 | ₩2,199 | ₩2,212 | ₩2,119 | ₩2,132 | -3.05% | 37.2만 |
|---|
| 2026.06.24 | ₩2,253 | ₩2,266 | ₩2,172 | ₩2,172 | -3.57% | 40.2만 |
|---|
| 2026.06.23 | ₩2,280 | ₩2,347 | ₩2,212 | ₩2,212 | -2.94% | 93.1만 |
|---|
| 2026.06.22 | ₩2,280 | ₩2,360 | ₩2,253 | ₩2,333 | +2.35% | 90.5만 |
|---|
| 2026.06.18 | ₩2,159 | ₩2,320 | ₩2,159 | ₩2,266 | +4.97% | 91.2만 |
|---|
| 2026.06.17 | ₩2,105 | ₩2,186 | ₩1,985 | ₩2,145 | +1.91% | 167.1만 |
|---|
| 2026.06.16 | ₩2,226 | ₩2,239 | ₩2,078 | ₩2,078 | -6.63% | 104.9만 |
|---|
| 2026.06.15 | ₩2,280 | ₩2,360 | ₩2,212 | ₩2,212 | -2.94% | 75.2만 |
|---|
| 2026.06.12 | ₩2,280 | ₩2,360 | ₩2,239 | ₩2,266 | -0.59% | 45.4만 |
|---|
| 2026.06.11 | ₩2,266 | ₩2,293 | ₩2,199 | ₩2,239 | -1.18% | 35.3만 |
|---|
| 2026.06.10 | ₩2,280 | ₩2,387 | ₩2,212 | ₩2,280 | 0.00% | 50.7만 |
|---|
| 2026.06.09 | ₩2,387 | ₩2,414 | ₩2,226 | ₩2,280 | -4.49% | 41만 |
|---|
| 2026.06.08 | ₩2,507 | ₩2,534 | ₩2,320 | ₩2,320 | -7.49% | 64.2만 |
|---|
| 2026.06.05 | ₩2,588 | ₩2,802 | ₩2,320 | ₩2,440 | -5.70% | 228.6만 |
|---|
| 2026.06.04 | ₩2,454 | ₩2,682 | ₩2,454 | ₩2,588 | +5.46% | 85.5만 |
|---|
| 2026.06.03 | ₩2,400 | ₩2,481 | ₩2,280 | ₩2,467 | +2.79% | 72.5만 |
|---|
| 2026.06.02 | ₩2,534 | ₩2,575 | ₩2,293 | ₩2,360 | -6.88% | 113.7만 |
|---|
| 2026.06.01 | ₩2,548 | ₩2,588 | ₩2,440 | ₩2,534 | -0.53% | 52.4만 |
|---|
| 2026.05.29 | ₩2,575 | ₩2,588 | ₩2,521 | ₩2,548 | -1.04% | 31.8만 |
|---|
| 2026.05.28 | ₩2,521 | ₩2,668 | ₩2,494 | ₩2,588 | +2.66% | 74.5만 |
|---|
| 2026.05.27 | ₩2,440 | ₩2,642 | ₩2,440 | ₩2,521 | +3.30% | 59.3만 |
|---|
| 2026.05.26 | ₩2,534 | ₩2,561 | ₩2,414 | ₩2,440 | -3.70% | 110.2만 |
|---|
| 2026.05.22 | ₩2,588 | ₩2,682 | ₩2,440 | ₩2,467 | -4.66% | 60.1만 |
|---|
| 2026.05.21 | ₩2,280 | ₩2,615 | ₩2,280 | ₩2,534 | +11.18% | 142.5만 |
|---|
| 2026.05.20 | ₩2,025 | ₩2,333 | ₩2,025 | ₩2,280 | +12.58% | 73.4만 |
|---|
| 2026.05.19 | ₩1,904 | ₩2,065 | ₩1,850 | ₩2,011 | +5.63% | 78만 |
|---|
| 2026.05.18 | ₩1,998 | ₩2,011 | ₩1,877 | ₩1,904 | -4.70% | 76.2만 |
|---|
| 2026.05.15 | ₩2,065 | ₩2,065 | ₩1,944 | ₩1,971 | -4.55% | 42.6만 |
|---|
| 2026.05.14 | ₩2,092 | ₩2,105 | ₩2,025 | ₩2,092 | 0.00% | 70.7만 |
|---|
| 2026.05.13 | ₩2,172 | ₩2,172 | ₩2,078 | ₩2,078 | -4.32% | 68.2만 |
|---|
| 2026.05.12 | ₩2,226 | ₩2,239 | ₩2,132 | ₩2,159 | -3.01% | 39.7만 |
|---|
| 2026.05.11 | ₩2,320 | ₩2,333 | ₩2,186 | ₩2,226 | -4.05% | 66.4만 |
|---|
| 2026.05.08 | ₩2,199 | ₩2,347 | ₩2,132 | ₩2,293 | +4.27% | 183.5만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,400 | ₩2,186 | ₩2,199 | -6.82% | 37.2만 |
|---|
| 2026.05.06 | ₩2,159 | ₩2,387 | ₩2,145 | ₩2,373 | +9.94% | 192.4만 |
|---|
| 2026.05.05 | ₩2,159 | ₩2,212 | ₩2,078 | ₩2,159 | 0.00% | 79.7만 |
|---|
| 2026.05.04 | ₩2,172 | ₩2,212 | ₩2,038 | ₩2,119 | -2.47% | 215.3만 |
|---|
| 2026.05.01 | ₩2,212 | ₩2,253 | ₩2,092 | ₩2,132 | -3.64% | 69.3만 |
|---|
| 2026.04.30 | ₩2,145 | ₩2,280 | ₩2,078 | ₩2,266 | +5.63% | 298.7만 |
|---|
| 2026.04.29 | ₩2,159 | ₩2,186 | ₩2,038 | ₩2,172 | +0.62% | 92.8만 |
|---|
| 2026.04.28 | ₩2,253 | ₩2,333 | ₩2,172 | ₩2,186 | -2.98% | 65.3만 |
|---|
| 2026.04.27 | ₩2,253 | ₩2,320 | ₩2,172 | ₩2,293 | +1.79% | 95.5만 |
|---|
| 2026.04.24 | ₩2,414 | ₩2,481 | ₩2,239 | ₩2,253 | -6.67% | 116.1만 |
|---|
| 2026.04.23 | ₩2,588 | ₩2,588 | ₩2,333 | ₩2,427 | -6.22% | 126.7만 |
|---|
| 2026.04.22 | ₩2,601 | ₩2,628 | ₩2,481 | ₩2,575 | -1.03% | 75.9만 |
|---|
| 2026.04.21 | ₩2,682 | ₩2,709 | ₩2,561 | ₩2,575 | -4.00% | 55.9만 |
|---|
| 2026.04.20 | ₩2,735 | ₩2,802 | ₩2,561 | ₩2,642 | -3.43% | 88.9만 |
|---|
| 2026.04.17 | ₩2,870 | ₩2,937 | ₩2,735 | ₩2,762 | -3.74% | 77.6만 |
|---|
| 2026.04.16 | ₩2,843 | ₩2,883 | ₩2,762 | ₩2,829 | -0.47% | 68.9만 |
|---|
| 2026.04.15 | ₩2,923 | ₩3,004 | ₩2,789 | ₩2,816 | -3.67% | 68.5만 |
|---|
| 2026.04.14 | ₩2,990 | ₩3,017 | ₩2,923 | ₩2,937 | -1.79% | 45.8만 |
|---|
| 2026.04.13 | ₩2,843 | ₩3,017 | ₩2,843 | ₩2,950 | +3.77% | 54만 |
|---|
| 2026.04.10 | ₩2,910 | ₩2,950 | ₩2,829 | ₩2,896 | -0.46% | 51.4만 |
|---|
| 2026.04.09 | ₩2,990 | ₩3,030 | ₩2,883 | ₩2,950 | -1.35% | 56.1만 |
|---|
| 2026.04.08 | ₩3,044 | ₩3,071 | ₩2,896 | ₩3,004 | -1.32% | 78.2만 |
|---|
| 2026.04.07 | ₩2,709 | ₩2,870 | ₩2,655 | ₩2,829 | +4.46% | 64만 |
|---|
| 2026.04.06 | ₩2,668 | ₩2,802 | ₩2,668 | ₩2,722 | +2.01% | 50.2만 |
|---|
| 2026.04.02 | ₩2,507 | ₩2,695 | ₩2,507 | ₩2,655 | +5.88% | 32.1만 |
|---|
| 2026.04.01 | ₩2,601 | ₩2,722 | ₩2,588 | ₩2,615 | +0.52% | 50.1만 |
|---|
| 2026.03.31 | ₩2,280 | ₩2,628 | ₩2,280 | ₩2,548 | +11.76% | 80.3만 |
|---|
| 2026.03.30 | ₩2,414 | ₩2,427 | ₩2,266 | ₩2,293 | -5.00% | 43만 |
|---|
| 2026.03.27 | ₩2,293 | ₩2,521 | ₩2,280 | ₩2,360 | +2.92% | 126.5만 |
|---|
| 2026.03.26 | ₩2,212 | ₩2,414 | ₩1,917 | ₩2,333 | +5.45% | 628.1만 |
|---|
| 2026.03.25 | ₩2,883 | ₩3,004 | ₩2,843 | ₩2,923 | +1.40% | 67.8만 |
|---|
| 2026.03.24 | ₩2,950 | ₩3,004 | ₩2,735 | ₩2,789 | -5.45% | 90.2만 |
|---|
| 2026.03.23 | ₩3,057 | ₩3,084 | ₩2,883 | ₩2,963 | -3.07% | 68.4만 |
|---|
| 2026.03.20 | ₩2,776 | ₩2,883 | ₩2,682 | ₩2,802 | +0.97% | 120.6만 |
|---|
| 2026.03.19 | ₩2,950 | ₩2,963 | ₩2,655 | ₩2,816 | -4.55% | 120만 |
|---|
| 2026.03.18 | ₩3,339 | ₩3,352 | ₩2,910 | ₩2,937 | -12.05% | 61.6만 |
|---|
| 2026.03.17 | ₩3,232 | ₩3,339 | ₩3,151 | ₩3,299 | +2.07% | 30.1만 |
|---|
| 2026.03.16 | ₩3,339 | ₩3,473 | ₩3,191 | ₩3,205 | -4.02% | 56.2만 |
|---|
| 2026.03.13 | ₩3,392 | ₩3,687 | ₩3,191 | ₩3,285 | -3.16% | 117.7만 |
|---|
| 2026.03.12 | ₩3,218 | ₩3,446 | ₩3,124 | ₩3,339 | +3.75% | 76.1만 |
|---|
| 2026.03.11 | ₩3,191 | ₩3,379 | ₩3,097 | ₩3,258 | +2.10% | 89.6만 |
|---|
| 2026.03.10 | ₩3,379 | ₩3,527 | ₩3,165 | ₩3,191 | -5.56% | 62만 |
|---|
| 2026.03.09 | ₩3,406 | ₩3,406 | ₩3,124 | ₩3,352 | -1.57% | 162.5만 |
|---|
| 2026.03.06 | ₩3,473 | ₩3,553 | ₩3,392 | ₩3,500 | +0.77% | 33.5만 |
|---|
| 2026.03.05 | ₩3,741 | ₩3,795 | ₩3,352 | ₩3,540 | -5.38% | 159만 |
|---|
| 2026.03.04 | ₩3,607 | ₩3,835 | ₩3,486 | ₩3,795 | +5.20% | 70.9만 |
|---|
| 2026.03.03 | ₩3,553 | ₩3,674 | ₩3,312 | ₩3,607 | +1.51% | 102.6만 |
|---|
| 2026.03.02 | ₩3,433 | ₩3,741 | ₩3,232 | ₩3,607 | +5.08% | 101.5만 |
|---|
| 2026.02.27 | ₩4,036 | ₩4,184 | ₩3,701 | ₩3,781 | -6.31% | 139.7만 |
|---|
| 2026.02.26 | ₩3,768 | ₩4,197 | ₩3,728 | ₩4,117 | +9.25% | 158만 |
|---|
| 2026.02.25 | ₩3,392 | ₩3,862 | ₩3,325 | ₩3,848 | +13.44% | 323.6만 |
|---|
| 2026.02.24 | ₩3,258 | ₩3,647 | ₩3,232 | ₩3,312 | +1.65% | 149.5만 |
|---|
| 2026.02.23 | ₩3,151 | ₩3,352 | ₩3,111 | ₩3,285 | +4.26% | 70만 |
|---|
| 2026.02.20 | ₩3,218 | ₩3,312 | ₩3,178 | ₩3,191 | -0.83% | 44.7만 |
|---|
| 2026.02.19 | ₩3,084 | ₩3,312 | ₩3,071 | ₩3,285 | +6.52% | 122.5만 |
|---|
| 2026.02.18 | ₩3,084 | ₩3,165 | ₩3,030 | ₩3,124 | +1.30% | 46.8만 |
|---|
| 2026.02.17 | ₩2,937 | ₩3,124 | ₩2,910 | ₩3,071 | +4.57% | 58.8만 |
|---|
| 2026.02.13 | ₩2,829 | ₩3,124 | ₩2,829 | ₩2,977 | +5.21% | 72.4만 |
|---|
| 2026.02.12 | ₩2,950 | ₩2,950 | ₩2,722 | ₩2,829 | -4.09% | 125.6만 |
|---|
| 2026.02.11 | ₩3,111 | ₩3,111 | ₩2,802 | ₩2,963 | -4.74% | 102.8만 |
|---|
| 2026.02.10 | ₩3,245 | ₩3,285 | ₩2,990 | ₩3,044 | -6.20% | 162만 |
|---|
| 2026.02.09 | ₩3,232 | ₩3,352 | ₩3,044 | ₩3,232 | 0.00% | 91.7만 |
|---|
| 2026.02.06 | ₩2,950 | ₩3,352 | ₩2,950 | ₩3,245 | +10.00% | 211.9만 |
|---|
| 2026.02.05 | ₩2,829 | ₩2,977 | ₩2,789 | ₩2,883 | +1.90% | 97.6만 |
|---|
| 2026.02.04 | ₩3,004 | ₩3,030 | ₩2,709 | ₩2,950 | -1.79% | 110.9만 |
|---|
| 2026.02.03 | ₩3,111 | ₩3,165 | ₩2,990 | ₩3,004 | -3.45% | 91.5만 |
|---|
| 2026.02.02 | ₩2,762 | ₩3,151 | ₩2,735 | ₩3,084 | +11.65% | 148.8만 |
|---|
| 2026.01.30 | ₩2,816 | ₩2,950 | ₩2,762 | ₩2,816 | 0.00% | 115.2만 |
|---|
| 2026.01.29 | ₩2,963 | ₩2,963 | ₩2,816 | ₩2,883 | -2.71% | 58만 |
|---|
| 2026.01.28 | ₩3,030 | ₩3,178 | ₩2,950 | ₩2,990 | -1.33% | 52.1만 |
|---|
| 2026.01.27 | ₩2,856 | ₩3,071 | ₩2,762 | ₩3,057 | +7.04% | 97.6만 |
|---|
| 2026.01.26 | ₩3,017 | ₩3,030 | ₩2,829 | ₩2,883 | -4.44% | 126만 |
|---|
| 2026.01.23 | ₩3,191 | ₩3,312 | ₩3,017 | ₩3,017 | -5.46% | 72.7만 |
|---|
| 2026.01.22 | ₩3,084 | ₩3,232 | ₩2,937 | ₩3,205 | +3.91% | 177.5만 |
|---|
| 2026.01.21 | ₩3,017 | ₩3,178 | ₩2,883 | ₩3,004 | -0.44% | 124.2만 |
|---|
| 2026.01.20 | ₩2,883 | ₩3,165 | ₩2,816 | ₩3,004 | +4.19% | 136.4만 |
|---|
| 2026.01.16 | ₩2,950 | ₩3,111 | ₩2,910 | ₩2,950 | 0.00% | 89.1만 |
|---|
| 2026.01.15 | ₩3,339 | ₩3,366 | ₩2,923 | ₩2,963 | -11.24% | 243.9만 |
|---|
| 2026.01.14 | ₩3,325 | ₩3,540 | ₩3,124 | ₩3,339 | +0.40% | 199.7만 |
|---|
| 2026.01.13 | ₩3,620 | ₩3,701 | ₩3,285 | ₩3,406 | -5.93% | 197.8만 |
|---|
| 2026.01.12 | ₩3,540 | ₩3,875 | ₩3,205 | ₩3,620 | +2.27% | 337만 |
|---|
| 2026.01.09 | ₩3,513 | ₩3,687 | ₩3,366 | ₩3,620 | +3.05% | 1274.7만 |
|---|
| 2026.01.08 | ₩2,923 | ₩3,151 | ₩2,923 | ₩3,151 | +7.80% | 192.9만 |
|---|
| 2026.01.07 | ₩2,843 | ₩3,071 | ₩2,655 | ₩2,910 | +2.36% | 454.3만 |
|---|
| 2026.01.06 | ₩3,017 | ₩3,594 | ₩2,735 | ₩2,762 | -8.44% | 1837.2만 |
|---|
| 2026.01.05 | ₩2,735 | ₩2,762 | ₩2,440 | ₩2,521 | -7.84% | 108.6만 |
|---|
| 2026.01.02 | ₩2,615 | ₩2,843 | ₩2,507 | ₩2,709 | +3.59% | 142.3만 |
|---|
| 2025.12.31 | ₩2,280 | ₩2,615 | ₩2,280 | ₩2,588 | +13.53% | 101.4만 |
|---|
| 2025.12.30 | ₩2,454 | ₩2,454 | ₩2,293 | ₩2,293 | -6.56% | 70.1만 |
|---|
| 2025.12.29 | ₩2,548 | ₩2,628 | ₩2,454 | ₩2,481 | -2.63% | 174.1만 |
|---|
| 2025.12.26 | ₩2,521 | ₩2,561 | ₩2,387 | ₩2,534 | +0.53% | 89.2만 |
|---|
| 2025.12.24 | ₩2,548 | ₩2,668 | ₩2,454 | ₩2,507 | -1.58% | 86.9만 |
|---|
| 2025.12.23 | ₩2,735 | ₩2,749 | ₩2,521 | ₩2,521 | -7.84% | 130.2만 |
|---|
| 2025.12.22 | ₩2,655 | ₩2,870 | ₩2,561 | ₩2,695 | +1.52% | 201만 |
|---|
| 2025.12.19 | ₩2,534 | ₩2,668 | ₩2,494 | ₩2,655 | +4.76% | 167.4만 |
|---|
| 2025.12.18 | ₩2,682 | ₩2,856 | ₩2,507 | ₩2,521 | -6.00% | 128.3만 |
|---|
| 2025.12.17 | ₩2,749 | ₩2,856 | ₩2,481 | ₩2,534 | -7.80% | 191.7만 |
|---|
| 2025.12.16 | ₩2,481 | ₩2,883 | ₩2,440 | ₩2,762 | +11.35% | 338.3만 |
|---|
| 2025.12.15 | ₩2,668 | ₩2,843 | ₩2,440 | ₩2,454 | -8.04% | 287만 |
|---|
| 2025.12.12 | ₩3,151 | ₩3,191 | ₩2,454 | ₩2,601 | -17.45% | 809.6만 |
|---|
| 2025.12.11 | ₩3,661 | ₩3,889 | ₩3,057 | ₩3,245 | -11.36% | 986.1만 |
|---|
| 2025.12.10 | ₩2,950 | ₩5,122 | ₩2,735 | ₩3,768 | +27.73% | 6705.9만 |
|---|
| 2025.12.09 | ₩2,655 | ₩3,272 | ₩2,588 | ₩2,977 | +12.12% | 4804만 |
|---|
| 2025.12.08 | ₩2,588 | ₩3,057 | ₩2,065 | ₩2,239 | -13.47% | 1.1억 |
|---|
| 2025.12.05 | ₩1,676 | ₩1,703 | ₩1,569 | ₩1,609 | -4.00% | 62.8만 |
|---|
| 2025.12.04 | ₩1,408 | ₩1,743 | ₩1,381 | ₩1,716 | +21.90% | 236.2만 |
|---|
| 2025.12.03 | ₩1,395 | ₩1,435 | ₩1,314 | ₩1,395 | 0.00% | 134.6만 |
|---|
| 2025.12.02 | ₩1,462 | ₩1,502 | ₩1,421 | ₩1,435 | -1.83% | 78.1만 |
|---|
| 2025.12.01 | ₩1,596 | ₩1,596 | ₩1,475 | ₩1,475 | -7.56% | 85.4만 |
|---|
| 2025.11.28 | ₩1,582 | ₩1,649 | ₩1,569 | ₩1,649 | +4.24% | 44.7만 |
|---|
| 2025.11.26 | ₩1,609 | ₩1,622 | ₩1,515 | ₩1,609 | 0.00% | 94.6만 |
|---|
| 2025.11.25 | ₩1,502 | ₩1,609 | ₩1,462 | ₩1,569 | +4.46% | 70.8만 |
|---|
| 2025.11.24 | ₩1,421 | ₩1,529 | ₩1,421 | ₩1,488 | +4.72% | 79.9만 |
|---|
| 2025.11.21 | ₩1,341 | ₩1,435 | ₩1,287 | ₩1,408 | +5.00% | 68.4만 |
|---|
| 2025.11.20 | ₩1,462 | ₩1,515 | ₩1,327 | ₩1,341 | -8.26% | 103.6만 |
|---|
| 2025.11.19 | ₩1,649 | ₩1,676 | ₩1,421 | ₩1,462 | -11.38% | 122.3만 |
|---|
| 2025.11.18 | ₩1,502 | ₩1,703 | ₩1,488 | ₩1,622 | +8.04% | 126.8만 |
|---|
| 2025.11.17 | ₩1,555 | ₩1,716 | ₩1,462 | ₩1,475 | -5.17% | 201만 |
|---|
| 2025.11.14 | ₩1,475 | ₩1,609 | ₩1,475 | ₩1,555 | +5.45% | 82.2만 |
|---|
| 2025.11.13 | ₩1,663 | ₩1,663 | ₩1,488 | ₩1,542 | -7.26% | 193만 |
|---|
| 2025.11.12 | ₩1,663 | ₩1,743 | ₩1,622 | ₩1,676 | +0.81% | 84.4만 |
|---|
| 2025.11.11 | ₩1,690 | ₩1,716 | ₩1,622 | ₩1,663 | -1.59% | 85.3만 |
|---|
| 2025.11.10 | ₩1,850 | ₩1,850 | ₩1,703 | ₩1,730 | -6.52% | 76.8만 |
|---|
| 2025.11.07 | ₩1,757 | ₩1,797 | ₩1,582 | ₩1,770 | +0.76% | 166.6만 |
|---|
| 2025.11.06 | ₩1,904 | ₩1,931 | ₩1,743 | ₩1,864 | -2.11% | 169.7만 |
|---|
| 2025.11.05 | ₩2,011 | ₩2,052 | ₩1,904 | ₩1,931 | -4.00% | 163.8만 |
|---|
| 2025.11.04 | ₩2,360 | ₩2,360 | ₩1,958 | ₩2,052 | -13.07% | 295.5만 |
|---|
| 2025.11.03 | ₩2,212 | ₩2,427 | ₩2,159 | ₩2,360 | +6.67% | 405.2만 |
|---|
| 2025.10.31 | ₩2,038 | ₩2,212 | ₩1,958 | ₩2,145 | +5.26% | 204.9만 |
|---|
| 2025.10.30 | ₩2,266 | ₩2,387 | ₩1,850 | ₩2,078 | -8.28% | 1515.7만 |
|---|
| 2025.10.29 | ₩1,864 | ₩2,105 | ₩1,730 | ₩2,065 | +10.79% | 436.1만 |
|---|
| 2025.10.28 | ₩1,676 | ₩1,971 | ₩1,663 | ₩1,864 | +11.20% | 331.9만 |
|---|
| 2025.10.27 | ₩1,663 | ₩1,770 | ₩1,529 | ₩1,716 | +3.23% | 259.2만 |
|---|
| 2025.10.24 | ₩1,690 | ₩1,703 | ₩1,529 | ₩1,622 | -3.97% | 425.4만 |
|---|
| 2025.10.23 | ₩2,280 | ₩2,306 | ₩1,582 | ₩1,703 | -25.29% | 2964.3만 |
|---|
| 2025.10.22 | ₩1,381 | ₩2,119 | ₩1,354 | ₩1,864 | +34.95% | 2672.9만 |
|---|
| 2025.10.21 | ₩1,462 | ₩1,971 | ₩1,408 | ₩1,488 | +1.83% | 6298.5만 |
|---|
| 2025.10.20 | ₩1,167 | ₩1,220 | ₩1,153 | ₩1,193 | +2.30% | 503.6만 |
|---|
| 2025.10.17 | ₩1,153 | ₩1,220 | ₩1,126 | ₩1,140 | -1.16% | 73.8만 |
|---|
| 2025.10.16 | ₩1,140 | ₩1,167 | ₩1,100 | ₩1,140 | 0.00% | 34.7만 |
|---|
| 2025.10.15 | ₩1,073 | ₩1,140 | ₩1,073 | ₩1,140 | +6.25% | 49.3만 |
|---|
| 2025.10.14 | ₩1,059 | ₩1,100 | ₩1,059 | ₩1,073 | +1.27% | 21.1만 |
|---|
| 2025.10.13 | ₩1,059 | ₩1,100 | ₩1,059 | ₩1,086 | +2.53% | 26.7만 |
|---|
| 2025.10.10 | ₩1,140 | ₩1,140 | ₩1,046 | ₩1,059 | -7.06% | 45.1만 |
|---|