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 | ₩1,230 | ₩1,297 | ₩1,137 | ₩1,163 | -5.43% | 164.2만 |
| 2026.10.08 | ₩1,337 | ₩1,337 | ₩1,203 | ₩1,230 | -8.00% | 68.5만 |
| 2026.10.07 | ₩1,404 | ₩1,417 | ₩1,297 | ₩1,351 | -3.81% | 270.8만 |
| 2026.10.06 | ₩1,498 | ₩1,538 | ₩1,364 | ₩1,404 | -6.25% | 120.8만 |
| 2026.10.05 | ₩1,524 | ₩1,578 | ₩1,444 | ₩1,498 | -1.75% | 112.6만 |
| 2026.10.02 | ₩1,498 | ₩1,538 | ₩1,431 | ₩1,511 | +0.89% | 53.1만 |
| 2026.10.01 | ₩1,578 | ₩1,618 | ₩1,471 | ₩1,484 | -5.93% | 33.8만 |
| 2026.09.30 | ₩1,591 | ₩1,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,578 |
| -0.84% |
| 22.8만 |
| 2026.09.29 | ₩1,605 | ₩1,605 | ₩1,551 | ₩1,565 | -2.50% | 23.4만 |
|---|
| 2026.09.28 | ₩1,591 | ₩1,591 | ₩1,538 | ₩1,565 | -1.68% | 29.6만 |
|---|
| 2026.09.25 | ₩1,645 | ₩1,658 | ₩1,538 | ₩1,591 | -3.25% | 61.8만 |
|---|
| 2026.09.24 | ₩1,671 | ₩1,671 | ₩1,591 | ₩1,605 | -4.00% | 37.6만 |
|---|
| 2026.09.23 | ₩1,765 | ₩1,805 | ₩1,658 | ₩1,671 | -5.30% | 36.4만 |
|---|
| 2026.09.22 | ₩1,712 | ₩1,832 | ₩1,658 | ₩1,778 | +3.91% | 209.2만 |
|---|
| 2026.09.21 | ₩1,725 | ₩1,752 | ₩1,685 | ₩1,685 | -2.33% | 38.6만 |
|---|
| 2026.09.18 | ₩1,685 | ₩1,738 | ₩1,658 | ₩1,712 | +1.59% | 44.1만 |
|---|
| 2026.09.17 | ₩1,671 | ₩1,752 | ₩1,618 | ₩1,671 | 0.00% | 209.1만 |
|---|
| 2026.09.16 | ₩1,591 | ₩1,605 | ₩1,565 | ₩1,578 | -0.84% | 40.7만 |
|---|
| 2026.09.15 | ₩1,605 | ₩1,631 | ₩1,565 | ₩1,591 | -0.83% | 37.6만 |
|---|
| 2026.09.14 | ₩1,645 | ₩1,645 | ₩1,605 | ₩1,605 | -2.44% | 32.4만 |
|---|
| 2026.09.11 | ₩1,658 | ₩1,658 | ₩1,605 | ₩1,618 | -2.42% | 18.5만 |
|---|
| 2026.09.10 | ₩1,685 | ₩1,685 | ₩1,631 | ₩1,645 | -2.38% | 30.9만 |
|---|
| 2026.09.09 | ₩1,738 | ₩1,738 | ₩1,671 | ₩1,685 | -3.08% | 40.5만 |
|---|
| 2026.09.08 | ₩1,752 | ₩1,765 | ₩1,712 | ₩1,738 | -0.76% | 19.1만 |
|---|
| 2026.09.04 | ₩1,725 | ₩1,778 | ₩1,712 | ₩1,752 | +1.55% | 26.5만 |
|---|
| 2026.09.03 | ₩1,765 | ₩1,805 | ₩1,725 | ₩1,738 | -1.52% | 35.4만 |
|---|
| 2026.09.02 | ₩1,685 | ₩1,792 | ₩1,685 | ₩1,752 | +3.97% | 31.1만 |
|---|
| 2026.09.01 | ₩1,698 | ₩1,738 | ₩1,618 | ₩1,685 | -0.79% | 223.3만 |
|---|
| 2026.08.31 | ₩1,832 | ₩1,832 | ₩1,671 | ₩1,698 | -7.30% | 87.6만 |
|---|
| 2026.08.28 | ₩1,899 | ₩1,899 | ₩1,792 | ₩1,819 | -4.23% | 51.4만 |
|---|
| 2026.08.27 | ₩1,912 | ₩1,952 | ₩1,872 | ₩1,872 | -2.10% | 37.5만 |
|---|
| 2026.08.26 | ₩1,966 | ₩1,966 | ₩1,912 | ₩1,912 | -2.72% | 25.9만 |
|---|
| 2026.08.25 | ₩1,885 | ₩1,979 | ₩1,885 | ₩1,966 | +4.26% | 43.6만 |
|---|
| 2026.08.24 | ₩1,939 | ₩1,939 | ₩1,832 | ₩1,899 | -2.07% | 51.3만 |
|---|
| 2026.08.21 | ₩1,952 | ₩2,006 | ₩1,899 | ₩1,912 | -2.05% | 75.5만 |
|---|
| 2026.08.20 | ₩1,966 | ₩2,006 | ₩1,926 | ₩1,966 | 0.00% | 197.7만 |
|---|
| 2026.08.19 | ₩1,966 | ₩2,006 | ₩1,899 | ₩1,992 | +1.36% | 83.9만 |
|---|
| 2026.08.18 | ₩1,939 | ₩1,966 | ₩1,872 | ₩1,939 | 0.00% | 279.5만 |
|---|
| 2026.08.17 | ₩1,939 | ₩1,979 | ₩1,899 | ₩1,939 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩1,845 | ₩1,926 | ₩1,792 | ₩1,912 | +3.62% | 52.3만 |
|---|
| 2026.08.13 | ₩1,979 | ₩1,979 | ₩1,845 | ₩1,872 | -5.41% | 50.8만 |
|---|
| 2026.08.12 | ₩1,966 | ₩2,059 | ₩1,952 | ₩1,966 | 0.00% | 60만 |
|---|
| 2026.08.11 | ₩1,885 | ₩2,019 | ₩1,832 | ₩1,966 | +4.26% | 37.5만 |
|---|
| 2026.08.10 | ₩1,885 | ₩1,912 | ₩1,859 | ₩1,872 | -0.71% | 47.9만 |
|---|
| 2026.08.07 | ₩1,872 | ₩1,912 | ₩1,845 | ₩1,885 | +0.71% | 43.6만 |
|---|
| 2026.08.06 | ₩1,872 | ₩1,885 | ₩1,819 | ₩1,859 | -0.71% | 42.4만 |
|---|
| 2026.08.05 | ₩1,952 | ₩1,979 | ₩1,859 | ₩1,872 | -4.11% | 30.5만 |
|---|
| 2026.08.04 | ₩1,952 | ₩1,992 | ₩1,926 | ₩1,952 | 0.00% | 48.6만 |
|---|
| 2026.08.03 | ₩1,926 | ₩1,926 | ₩1,845 | ₩1,899 | -1.39% | 47만 |
|---|
| 2026.07.31 | ₩1,885 | ₩1,966 | ₩1,792 | ₩1,872 | -0.71% | 72.9만 |
|---|
| 2026.07.30 | ₩1,819 | ₩1,899 | ₩1,805 | ₩1,859 | +2.21% | 42.2만 |
|---|
| 2026.07.29 | ₩1,859 | ₩1,885 | ₩1,725 | ₩1,819 | -2.16% | 80.3만 |
|---|
| 2026.07.28 | ₩1,939 | ₩1,939 | ₩1,778 | ₩1,859 | -4.14% | 101.3만 |
|---|
| 2026.07.27 | ₩1,926 | ₩1,966 | ₩1,805 | ₩1,939 | +0.69% | 104.5만 |
|---|
| 2026.07.24 | ₩1,872 | ₩1,966 | ₩1,752 | ₩1,912 | +2.14% | 121.3만 |
|---|
| 2026.07.23 | ₩1,805 | ₩1,885 | ₩1,778 | ₩1,872 | +3.70% | 46.5만 |
|---|
| 2026.07.22 | ₩1,872 | ₩1,885 | ₩1,805 | ₩1,845 | -1.43% | 37만 |
|---|
| 2026.07.21 | ₩1,845 | ₩1,899 | ₩1,805 | ₩1,885 | +2.17% | 38.5만 |
|---|
| 2026.07.20 | ₩1,926 | ₩1,926 | ₩1,805 | ₩1,832 | -4.86% | 39.5만 |
|---|
| 2026.07.17 | ₩1,792 | ₩1,926 | ₩1,752 | ₩1,845 | +2.99% | 60.3만 |
|---|
| 2026.07.16 | ₩1,912 | ₩1,926 | ₩1,712 | ₩1,805 | -5.59% | 147만 |
|---|
| 2026.07.15 | ₩1,966 | ₩2,006 | ₩1,912 | ₩1,912 | -2.72% | 98.4만 |
|---|
| 2026.07.14 | ₩1,966 | ₩1,979 | ₩1,899 | ₩1,926 | -2.04% | 110.9만 |
|---|
| 2026.07.13 | ₩1,979 | ₩2,086 | ₩1,939 | ₩1,939 | -2.03% | 107.6만 |
|---|
| 2026.07.10 | ₩2,033 | ₩2,046 | ₩1,912 | ₩2,019 | -0.66% | 89.5만 |
|---|
| 2026.07.09 | ₩2,033 | ₩2,086 | ₩2,019 | ₩2,019 | -0.66% | 116.1만 |
|---|
| 2026.07.08 | ₩2,099 | ₩2,166 | ₩2,006 | ₩2,033 | -3.18% | 149.9만 |
|---|
| 2026.07.07 | ₩2,206 | ₩2,206 | ₩2,099 | ₩2,126 | -3.64% | 46.3만 |
|---|
| 2026.07.06 | ₩2,287 | ₩2,327 | ₩2,166 | ₩2,166 | -5.26% | 46.7만 |
|---|
| 2026.07.02 | ₩2,353 | ₩2,367 | ₩2,220 | ₩2,246 | -4.55% | 76.2만 |
|---|
| 2026.07.01 | ₩2,353 | ₩2,821 | ₩2,287 | ₩2,340 | -0.57% | 504.7만 |
|---|
| 2026.06.30 | ₩2,313 | ₩2,340 | ₩2,287 | ₩2,340 | +1.16% | 44.1만 |
|---|
| 2026.06.29 | ₩2,220 | ₩2,420 | ₩2,193 | ₩2,313 | +4.22% | 112만 |
|---|
| 2026.06.26 | ₩2,139 | ₩2,246 | ₩2,099 | ₩2,233 | +4.37% | 151.3만 |
|---|
| 2026.06.25 | ₩2,193 | ₩2,206 | ₩2,113 | ₩2,126 | -3.05% | 37.2만 |
|---|
| 2026.06.24 | ₩2,246 | ₩2,260 | ₩2,166 | ₩2,166 | -3.57% | 40.2만 |
|---|
| 2026.06.23 | ₩2,273 | ₩2,340 | ₩2,206 | ₩2,206 | -2.94% | 93.1만 |
|---|
| 2026.06.22 | ₩2,273 | ₩2,353 | ₩2,246 | ₩2,327 | +2.35% | 90.5만 |
|---|
| 2026.06.18 | ₩2,153 | ₩2,313 | ₩2,153 | ₩2,260 | +4.97% | 91.2만 |
|---|
| 2026.06.17 | ₩2,099 | ₩2,180 | ₩1,979 | ₩2,139 | +1.91% | 167.1만 |
|---|
| 2026.06.16 | ₩2,220 | ₩2,233 | ₩2,073 | ₩2,073 | -6.63% | 104.9만 |
|---|
| 2026.06.15 | ₩2,273 | ₩2,353 | ₩2,206 | ₩2,206 | -2.94% | 75.2만 |
|---|
| 2026.06.12 | ₩2,273 | ₩2,353 | ₩2,233 | ₩2,260 | -0.59% | 45.4만 |
|---|
| 2026.06.11 | ₩2,260 | ₩2,287 | ₩2,193 | ₩2,233 | -1.18% | 35.3만 |
|---|
| 2026.06.10 | ₩2,273 | ₩2,380 | ₩2,206 | ₩2,273 | 0.00% | 50.7만 |
|---|
| 2026.06.09 | ₩2,380 | ₩2,407 | ₩2,220 | ₩2,273 | -4.49% | 41만 |
|---|
| 2026.06.08 | ₩2,501 | ₩2,527 | ₩2,313 | ₩2,313 | -7.49% | 64.2만 |
|---|
| 2026.06.05 | ₩2,581 | ₩2,795 | ₩2,313 | ₩2,434 | -5.70% | 228.6만 |
|---|
| 2026.06.04 | ₩2,447 | ₩2,674 | ₩2,447 | ₩2,581 | +5.46% | 85.5만 |
|---|
| 2026.06.03 | ₩2,394 | ₩2,474 | ₩2,273 | ₩2,460 | +2.79% | 72.5만 |
|---|
| 2026.06.02 | ₩2,527 | ₩2,567 | ₩2,287 | ₩2,353 | -6.88% | 113.7만 |
|---|
| 2026.06.01 | ₩2,541 | ₩2,581 | ₩2,434 | ₩2,527 | -0.53% | 52.4만 |
|---|
| 2026.05.29 | ₩2,567 | ₩2,581 | ₩2,514 | ₩2,541 | -1.04% | 31.8만 |
|---|
| 2026.05.28 | ₩2,514 | ₩2,661 | ₩2,487 | ₩2,581 | +2.66% | 74.5만 |
|---|
| 2026.05.27 | ₩2,434 | ₩2,634 | ₩2,434 | ₩2,514 | +3.30% | 59.3만 |
|---|
| 2026.05.26 | ₩2,527 | ₩2,554 | ₩2,407 | ₩2,434 | -3.70% | 110.2만 |
|---|
| 2026.05.22 | ₩2,581 | ₩2,674 | ₩2,434 | ₩2,460 | -4.66% | 60.1만 |
|---|
| 2026.05.21 | ₩2,273 | ₩2,608 | ₩2,273 | ₩2,527 | +11.18% | 142.5만 |
|---|
| 2026.05.20 | ₩2,019 | ₩2,327 | ₩2,019 | ₩2,273 | +12.58% | 73.4만 |
|---|
| 2026.05.19 | ₩1,899 | ₩2,059 | ₩1,845 | ₩2,006 | +5.63% | 78만 |
|---|
| 2026.05.18 | ₩1,992 | ₩2,006 | ₩1,872 | ₩1,899 | -4.70% | 76.2만 |
|---|
| 2026.05.15 | ₩2,059 | ₩2,059 | ₩1,939 | ₩1,966 | -4.55% | 42.6만 |
|---|
| 2026.05.14 | ₩2,086 | ₩2,099 | ₩2,019 | ₩2,086 | 0.00% | 70.7만 |
|---|
| 2026.05.13 | ₩2,166 | ₩2,166 | ₩2,073 | ₩2,073 | -4.32% | 68.2만 |
|---|
| 2026.05.12 | ₩2,220 | ₩2,233 | ₩2,126 | ₩2,153 | -3.01% | 39.7만 |
|---|
| 2026.05.11 | ₩2,313 | ₩2,327 | ₩2,180 | ₩2,220 | -4.05% | 66.4만 |
|---|
| 2026.05.08 | ₩2,193 | ₩2,340 | ₩2,126 | ₩2,287 | +4.27% | 183.5만 |
|---|
| 2026.05.07 | ₩2,353 | ₩2,394 | ₩2,180 | ₩2,193 | -6.82% | 37.2만 |
|---|
| 2026.05.06 | ₩2,153 | ₩2,380 | ₩2,139 | ₩2,367 | +9.94% | 192.4만 |
|---|
| 2026.05.05 | ₩2,153 | ₩2,206 | ₩2,073 | ₩2,153 | 0.00% | 79.7만 |
|---|
| 2026.05.04 | ₩2,166 | ₩2,206 | ₩2,033 | ₩2,113 | -2.47% | 215.3만 |
|---|
| 2026.05.01 | ₩2,206 | ₩2,246 | ₩2,086 | ₩2,126 | -3.64% | 69.3만 |
|---|
| 2026.04.30 | ₩2,139 | ₩2,273 | ₩2,073 | ₩2,260 | +5.63% | 298.7만 |
|---|
| 2026.04.29 | ₩2,153 | ₩2,180 | ₩2,033 | ₩2,166 | +0.62% | 92.8만 |
|---|
| 2026.04.28 | ₩2,246 | ₩2,327 | ₩2,166 | ₩2,180 | -2.98% | 65.3만 |
|---|
| 2026.04.27 | ₩2,246 | ₩2,313 | ₩2,166 | ₩2,287 | +1.79% | 95.5만 |
|---|
| 2026.04.24 | ₩2,407 | ₩2,474 | ₩2,233 | ₩2,246 | -6.67% | 116.1만 |
|---|
| 2026.04.23 | ₩2,581 | ₩2,581 | ₩2,327 | ₩2,420 | -6.22% | 126.7만 |
|---|
| 2026.04.22 | ₩2,594 | ₩2,621 | ₩2,474 | ₩2,567 | -1.03% | 75.9만 |
|---|
| 2026.04.21 | ₩2,674 | ₩2,701 | ₩2,554 | ₩2,567 | -4.00% | 55.9만 |
|---|
| 2026.04.20 | ₩2,728 | ₩2,795 | ₩2,554 | ₩2,634 | -3.43% | 88.9만 |
|---|
| 2026.04.17 | ₩2,862 | ₩2,928 | ₩2,728 | ₩2,755 | -3.74% | 77.6만 |
|---|
| 2026.04.16 | ₩2,835 | ₩2,875 | ₩2,755 | ₩2,821 | -0.47% | 68.9만 |
|---|
| 2026.04.15 | ₩2,915 | ₩2,995 | ₩2,781 | ₩2,808 | -3.67% | 68.5만 |
|---|
| 2026.04.14 | ₩2,982 | ₩3,009 | ₩2,915 | ₩2,928 | -1.79% | 45.8만 |
|---|
| 2026.04.13 | ₩2,835 | ₩3,009 | ₩2,835 | ₩2,942 | +3.77% | 54만 |
|---|
| 2026.04.10 | ₩2,902 | ₩2,942 | ₩2,821 | ₩2,888 | -0.46% | 51.4만 |
|---|
| 2026.04.09 | ₩2,982 | ₩3,022 | ₩2,875 | ₩2,942 | -1.35% | 56.1만 |
|---|
| 2026.04.08 | ₩3,035 | ₩3,062 | ₩2,888 | ₩2,995 | -1.32% | 78.2만 |
|---|
| 2026.04.07 | ₩2,701 | ₩2,862 | ₩2,648 | ₩2,821 | +4.46% | 64만 |
|---|
| 2026.04.06 | ₩2,661 | ₩2,795 | ₩2,661 | ₩2,714 | +2.01% | 50.2만 |
|---|
| 2026.04.02 | ₩2,501 | ₩2,688 | ₩2,501 | ₩2,648 | +5.88% | 32.1만 |
|---|
| 2026.04.01 | ₩2,594 | ₩2,714 | ₩2,581 | ₩2,608 | +0.52% | 50.1만 |
|---|
| 2026.03.31 | ₩2,273 | ₩2,621 | ₩2,273 | ₩2,541 | +11.76% | 80.3만 |
|---|
| 2026.03.30 | ₩2,407 | ₩2,420 | ₩2,260 | ₩2,287 | -5.00% | 43만 |
|---|
| 2026.03.27 | ₩2,287 | ₩2,514 | ₩2,273 | ₩2,353 | +2.92% | 126.5만 |
|---|
| 2026.03.26 | ₩2,206 | ₩2,407 | ₩1,912 | ₩2,327 | +5.45% | 628.1만 |
|---|
| 2026.03.25 | ₩2,875 | ₩2,995 | ₩2,835 | ₩2,915 | +1.40% | 67.8만 |
|---|
| 2026.03.24 | ₩2,942 | ₩2,995 | ₩2,728 | ₩2,781 | -5.45% | 90.2만 |
|---|
| 2026.03.23 | ₩3,049 | ₩3,076 | ₩2,875 | ₩2,955 | -3.07% | 68.4만 |
|---|
| 2026.03.20 | ₩2,768 | ₩2,875 | ₩2,674 | ₩2,795 | +0.97% | 120.6만 |
|---|
| 2026.03.19 | ₩2,942 | ₩2,955 | ₩2,648 | ₩2,808 | -4.55% | 120만 |
|---|
| 2026.03.18 | ₩3,330 | ₩3,343 | ₩2,902 | ₩2,928 | -12.05% | 61.6만 |
|---|
| 2026.03.17 | ₩3,223 | ₩3,330 | ₩3,142 | ₩3,289 | +2.07% | 30.1만 |
|---|
| 2026.03.16 | ₩3,330 | ₩3,463 | ₩3,182 | ₩3,196 | -4.02% | 56.2만 |
|---|
| 2026.03.13 | ₩3,383 | ₩3,677 | ₩3,182 | ₩3,276 | -3.16% | 117.7만 |
|---|
| 2026.03.12 | ₩3,209 | ₩3,437 | ₩3,116 | ₩3,330 | +3.75% | 76.1만 |
|---|
| 2026.03.11 | ₩3,182 | ₩3,370 | ₩3,089 | ₩3,249 | +2.10% | 89.6만 |
|---|
| 2026.03.10 | ₩3,370 | ₩3,517 | ₩3,156 | ₩3,182 | -5.56% | 62만 |
|---|
| 2026.03.09 | ₩3,396 | ₩3,396 | ₩3,116 | ₩3,343 | -1.57% | 162.5만 |
|---|
| 2026.03.06 | ₩3,463 | ₩3,544 | ₩3,383 | ₩3,490 | +0.77% | 33.5만 |
|---|
| 2026.03.05 | ₩3,731 | ₩3,784 | ₩3,343 | ₩3,530 | -5.38% | 159만 |
|---|
| 2026.03.04 | ₩3,597 | ₩3,824 | ₩3,477 | ₩3,784 | +5.20% | 70.9만 |
|---|
| 2026.03.03 | ₩3,544 | ₩3,664 | ₩3,303 | ₩3,597 | +1.51% | 102.6만 |
|---|
| 2026.03.02 | ₩3,423 | ₩3,731 | ₩3,223 | ₩3,597 | +5.08% | 101.5만 |
|---|
| 2026.02.27 | ₩4,025 | ₩4,172 | ₩3,691 | ₩3,771 | -6.31% | 139.7만 |
|---|
| 2026.02.26 | ₩3,757 | ₩4,185 | ₩3,717 | ₩4,105 | +9.25% | 158만 |
|---|
| 2026.02.25 | ₩3,383 | ₩3,851 | ₩3,316 | ₩3,838 | +13.44% | 323.6만 |
|---|
| 2026.02.24 | ₩3,249 | ₩3,637 | ₩3,223 | ₩3,303 | +1.65% | 149.5만 |
|---|
| 2026.02.23 | ₩3,142 | ₩3,343 | ₩3,102 | ₩3,276 | +4.26% | 70만 |
|---|
| 2026.02.20 | ₩3,209 | ₩3,303 | ₩3,169 | ₩3,182 | -0.83% | 44.7만 |
|---|
| 2026.02.19 | ₩3,076 | ₩3,303 | ₩3,062 | ₩3,276 | +6.52% | 122.5만 |
|---|
| 2026.02.18 | ₩3,076 | ₩3,156 | ₩3,022 | ₩3,116 | +1.30% | 46.8만 |
|---|
| 2026.02.17 | ₩2,928 | ₩3,116 | ₩2,902 | ₩3,062 | +4.57% | 58.8만 |
|---|
| 2026.02.13 | ₩2,821 | ₩3,116 | ₩2,821 | ₩2,969 | +5.21% | 72.4만 |
|---|
| 2026.02.12 | ₩2,942 | ₩2,942 | ₩2,714 | ₩2,821 | -4.09% | 125.6만 |
|---|
| 2026.02.11 | ₩3,102 | ₩3,102 | ₩2,795 | ₩2,955 | -4.74% | 102.8만 |
|---|
| 2026.02.10 | ₩3,236 | ₩3,276 | ₩2,982 | ₩3,035 | -6.20% | 162만 |
|---|
| 2026.02.09 | ₩3,223 | ₩3,343 | ₩3,035 | ₩3,223 | 0.00% | 91.7만 |
|---|
| 2026.02.06 | ₩2,942 | ₩3,343 | ₩2,942 | ₩3,236 | +10.00% | 211.9만 |
|---|
| 2026.02.05 | ₩2,821 | ₩2,969 | ₩2,781 | ₩2,875 | +1.90% | 97.6만 |
|---|
| 2026.02.04 | ₩2,995 | ₩3,022 | ₩2,701 | ₩2,942 | -1.79% | 110.9만 |
|---|
| 2026.02.03 | ₩3,102 | ₩3,156 | ₩2,982 | ₩2,995 | -3.45% | 91.5만 |
|---|
| 2026.02.02 | ₩2,755 | ₩3,142 | ₩2,728 | ₩3,076 | +11.65% | 148.8만 |
|---|
| 2026.01.30 | ₩2,808 | ₩2,942 | ₩2,755 | ₩2,808 | 0.00% | 115.2만 |
|---|
| 2026.01.29 | ₩2,955 | ₩2,955 | ₩2,808 | ₩2,875 | -2.71% | 58만 |
|---|
| 2026.01.28 | ₩3,022 | ₩3,169 | ₩2,942 | ₩2,982 | -1.33% | 52.1만 |
|---|
| 2026.01.27 | ₩2,848 | ₩3,062 | ₩2,755 | ₩3,049 | +7.04% | 97.6만 |
|---|
| 2026.01.26 | ₩3,009 | ₩3,022 | ₩2,821 | ₩2,875 | -4.44% | 126만 |
|---|
| 2026.01.23 | ₩3,182 | ₩3,303 | ₩3,009 | ₩3,009 | -5.46% | 72.7만 |
|---|
| 2026.01.22 | ₩3,076 | ₩3,223 | ₩2,928 | ₩3,196 | +3.91% | 177.5만 |
|---|
| 2026.01.21 | ₩3,009 | ₩3,169 | ₩2,875 | ₩2,995 | -0.44% | 124.2만 |
|---|
| 2026.01.20 | ₩2,875 | ₩3,156 | ₩2,808 | ₩2,995 | +4.19% | 136.4만 |
|---|
| 2026.01.16 | ₩2,942 | ₩3,102 | ₩2,902 | ₩2,942 | 0.00% | 89.1만 |
|---|
| 2026.01.15 | ₩3,330 | ₩3,356 | ₩2,915 | ₩2,955 | -11.24% | 243.9만 |
|---|
| 2026.01.14 | ₩3,316 | ₩3,530 | ₩3,116 | ₩3,330 | +0.40% | 199.7만 |
|---|
| 2026.01.13 | ₩3,610 | ₩3,691 | ₩3,276 | ₩3,396 | -5.93% | 197.8만 |
|---|
| 2026.01.12 | ₩3,530 | ₩3,864 | ₩3,196 | ₩3,610 | +2.27% | 337만 |
|---|
| 2026.01.09 | ₩3,503 | ₩3,677 | ₩3,356 | ₩3,610 | +3.05% | 1274.7만 |
|---|
| 2026.01.08 | ₩2,915 | ₩3,142 | ₩2,915 | ₩3,142 | +7.80% | 192.9만 |
|---|
| 2026.01.07 | ₩2,835 | ₩3,062 | ₩2,648 | ₩2,902 | +2.36% | 454.3만 |
|---|
| 2026.01.06 | ₩3,009 | ₩3,584 | ₩2,728 | ₩2,755 | -8.44% | 1837.2만 |
|---|
| 2026.01.05 | ₩2,728 | ₩2,755 | ₩2,434 | ₩2,514 | -7.84% | 108.6만 |
|---|
| 2026.01.02 | ₩2,608 | ₩2,835 | ₩2,501 | ₩2,701 | +3.59% | 142.3만 |
|---|
| 2025.12.31 | ₩2,273 | ₩2,608 | ₩2,273 | ₩2,581 | +13.53% | 101.4만 |
|---|
| 2025.12.30 | ₩2,447 | ₩2,447 | ₩2,287 | ₩2,287 | -6.56% | 70.1만 |
|---|
| 2025.12.29 | ₩2,541 | ₩2,621 | ₩2,447 | ₩2,474 | -2.63% | 174.1만 |
|---|
| 2025.12.26 | ₩2,514 | ₩2,554 | ₩2,380 | ₩2,527 | +0.53% | 89.2만 |
|---|
| 2025.12.24 | ₩2,541 | ₩2,661 | ₩2,447 | ₩2,501 | -1.58% | 86.9만 |
|---|
| 2025.12.23 | ₩2,728 | ₩2,741 | ₩2,514 | ₩2,514 | -7.84% | 130.2만 |
|---|
| 2025.12.22 | ₩2,648 | ₩2,862 | ₩2,554 | ₩2,688 | +1.52% | 201만 |
|---|
| 2025.12.19 | ₩2,527 | ₩2,661 | ₩2,487 | ₩2,648 | +4.76% | 167.4만 |
|---|
| 2025.12.18 | ₩2,674 | ₩2,848 | ₩2,501 | ₩2,514 | -6.00% | 128.3만 |
|---|
| 2025.12.17 | ₩2,741 | ₩2,848 | ₩2,474 | ₩2,527 | -7.80% | 191.7만 |
|---|
| 2025.12.16 | ₩2,474 | ₩2,875 | ₩2,434 | ₩2,755 | +11.35% | 338.3만 |
|---|
| 2025.12.15 | ₩2,661 | ₩2,835 | ₩2,434 | ₩2,447 | -8.04% | 287만 |
|---|
| 2025.12.12 | ₩3,142 | ₩3,182 | ₩2,447 | ₩2,594 | -17.45% | 809.6만 |
|---|
| 2025.12.11 | ₩3,651 | ₩3,878 | ₩3,049 | ₩3,236 | -11.36% | 986.1만 |
|---|
| 2025.12.10 | ₩2,942 | ₩5,108 | ₩2,728 | ₩3,757 | +27.73% | 6705.9만 |
|---|
| 2025.12.09 | ₩2,648 | ₩3,263 | ₩2,581 | ₩2,969 | +12.12% | 4804만 |
|---|
| 2025.12.08 | ₩2,581 | ₩3,049 | ₩2,059 | ₩2,233 | -13.47% | 1.1억 |
|---|
| 2025.12.05 | ₩1,671 | ₩1,698 | ₩1,565 | ₩1,605 | -4.00% | 62.8만 |
|---|
| 2025.12.04 | ₩1,404 | ₩1,738 | ₩1,377 | ₩1,712 | +21.90% | 236.2만 |
|---|
| 2025.12.03 | ₩1,391 | ₩1,431 | ₩1,310 | ₩1,391 | 0.00% | 134.6만 |
|---|
| 2025.12.02 | ₩1,458 | ₩1,498 | ₩1,417 | ₩1,431 | -1.83% | 78.1만 |
|---|
| 2025.12.01 | ₩1,591 | ₩1,591 | ₩1,471 | ₩1,471 | -7.56% | 85.4만 |
|---|
| 2025.11.28 | ₩1,578 | ₩1,645 | ₩1,565 | ₩1,645 | +4.24% | 44.7만 |
|---|
| 2025.11.26 | ₩1,605 | ₩1,618 | ₩1,511 | ₩1,605 | 0.00% | 94.6만 |
|---|
| 2025.11.25 | ₩1,498 | ₩1,605 | ₩1,458 | ₩1,565 | +4.46% | 70.8만 |
|---|
| 2025.11.24 | ₩1,417 | ₩1,524 | ₩1,417 | ₩1,484 | +4.72% | 79.9만 |
|---|
| 2025.11.21 | ₩1,337 | ₩1,431 | ₩1,284 | ₩1,404 | +5.00% | 68.4만 |
|---|
| 2025.11.20 | ₩1,458 | ₩1,511 | ₩1,324 | ₩1,337 | -8.26% | 103.6만 |
|---|
| 2025.11.19 | ₩1,645 | ₩1,671 | ₩1,417 | ₩1,458 | -11.38% | 122.3만 |
|---|
| 2025.11.18 | ₩1,498 | ₩1,698 | ₩1,484 | ₩1,618 | +8.04% | 126.8만 |
|---|
| 2025.11.17 | ₩1,551 | ₩1,712 | ₩1,458 | ₩1,471 | -5.17% | 201만 |
|---|
| 2025.11.14 | ₩1,471 | ₩1,605 | ₩1,471 | ₩1,551 | +5.45% | 82.2만 |
|---|
| 2025.11.13 | ₩1,658 | ₩1,658 | ₩1,484 | ₩1,538 | -7.26% | 193만 |
|---|
| 2025.11.12 | ₩1,658 | ₩1,738 | ₩1,618 | ₩1,671 | +0.81% | 84.4만 |
|---|
| 2025.11.11 | ₩1,685 | ₩1,712 | ₩1,618 | ₩1,658 | -1.59% | 85.3만 |
|---|
| 2025.11.10 | ₩1,845 | ₩1,845 | ₩1,698 | ₩1,725 | -6.52% | 76.8만 |
|---|
| 2025.11.07 | ₩1,752 | ₩1,792 | ₩1,578 | ₩1,765 | +0.76% | 166.6만 |
|---|
| 2025.11.06 | ₩1,899 | ₩1,926 | ₩1,738 | ₩1,859 | -2.11% | 169.7만 |
|---|
| 2025.11.05 | ₩2,006 | ₩2,046 | ₩1,899 | ₩1,926 | -4.00% | 163.8만 |
|---|
| 2025.11.04 | ₩2,353 | ₩2,353 | ₩1,952 | ₩2,046 | -13.07% | 295.5만 |
|---|
| 2025.11.03 | ₩2,206 | ₩2,420 | ₩2,153 | ₩2,353 | +6.67% | 405.2만 |
|---|
| 2025.10.31 | ₩2,033 | ₩2,206 | ₩1,952 | ₩2,139 | +5.26% | 204.9만 |
|---|
| 2025.10.30 | ₩2,260 | ₩2,380 | ₩1,845 | ₩2,073 | -8.28% | 1515.7만 |
|---|
| 2025.10.29 | ₩1,859 | ₩2,099 | ₩1,725 | ₩2,059 | +10.79% | 436.1만 |
|---|
| 2025.10.28 | ₩1,671 | ₩1,966 | ₩1,658 | ₩1,859 | +11.20% | 331.9만 |
|---|
| 2025.10.27 | ₩1,658 | ₩1,765 | ₩1,524 | ₩1,712 | +3.23% | 259.2만 |
|---|
| 2025.10.24 | ₩1,685 | ₩1,698 | ₩1,524 | ₩1,618 | -3.97% | 425.4만 |
|---|
| 2025.10.23 | ₩2,273 | ₩2,300 | ₩1,578 | ₩1,698 | -25.29% | 2964.3만 |
|---|
| 2025.10.22 | ₩1,377 | ₩2,113 | ₩1,351 | ₩1,859 | +34.95% | 2672.9만 |
|---|
| 2025.10.21 | ₩1,458 | ₩1,966 | ₩1,404 | ₩1,484 | +1.83% | 6298.5만 |
|---|
| 2025.10.20 | ₩1,163 | ₩1,217 | ₩1,150 | ₩1,190 | +2.30% | 503.6만 |
|---|
| 2025.10.17 | ₩1,150 | ₩1,217 | ₩1,123 | ₩1,137 | -1.16% | 73.8만 |
|---|
| 2025.10.16 | ₩1,137 | ₩1,163 | ₩1,096 | ₩1,137 | 0.00% | 34.7만 |
|---|
| 2025.10.15 | ₩1,070 | ₩1,137 | ₩1,070 | ₩1,137 | +6.25% | 49.3만 |
|---|
| 2025.10.14 | ₩1,056 | ₩1,096 | ₩1,056 | ₩1,070 | +1.27% | 21.1만 |
|---|
| 2025.10.13 | ₩1,056 | ₩1,096 | ₩1,056 | ₩1,083 | +2.53% | 26.7만 |
|---|
| 2025.10.10 | ₩1,137 | ₩1,137 | ₩1,043 | ₩1,056 | -7.06% | 45.1만 |
|---|