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 | ₩1,228 | ₩1,295 | ₩1,135 | ₩1,161 | -5.43% | 164.2만 |
| 2026.10.08 | ₩1,335 | ₩1,335 | ₩1,201 | ₩1,228 | -8.00% | 68.5만 |
| 2026.10.07 | ₩1,401 | ₩1,415 | ₩1,295 | ₩1,348 | -3.81% | 270.8만 |
| 2026.10.06 | ₩1,495 | ₩1,535 | ₩1,361 | ₩1,401 | -6.25% | 120.8만 |
| 2026.10.05 | ₩1,522 | ₩1,575 | ₩1,442 | ₩1,495 | -1.75% | 112.6만 |
| 2026.10.02 | ₩1,495 | ₩1,535 | ₩1,428 | ₩1,508 | +0.89% | 53.1만 |
| 2026.10.01 | ₩1,575 | ₩1,615 | ₩1,468 | ₩1,482 | -5.93% | 33.8만 |
| 2026.09.30 | ₩1,588 | ₩1,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,575 |
| -0.84% |
| 22.8만 |
| 2026.09.29 | ₩1,602 | ₩1,602 | ₩1,548 | ₩1,562 | -2.50% | 23.4만 |
|---|
| 2026.09.28 | ₩1,588 | ₩1,588 | ₩1,535 | ₩1,562 | -1.68% | 29.6만 |
|---|
| 2026.09.25 | ₩1,642 | ₩1,655 | ₩1,535 | ₩1,588 | -3.25% | 61.8만 |
|---|
| 2026.09.24 | ₩1,668 | ₩1,668 | ₩1,588 | ₩1,602 | -4.00% | 37.6만 |
|---|
| 2026.09.23 | ₩1,762 | ₩1,802 | ₩1,655 | ₩1,668 | -5.30% | 36.4만 |
|---|
| 2026.09.22 | ₩1,708 | ₩1,829 | ₩1,655 | ₩1,775 | +3.91% | 209.2만 |
|---|
| 2026.09.21 | ₩1,722 | ₩1,749 | ₩1,682 | ₩1,682 | -2.33% | 38.6만 |
|---|
| 2026.09.18 | ₩1,682 | ₩1,735 | ₩1,655 | ₩1,708 | +1.59% | 44.1만 |
|---|
| 2026.09.17 | ₩1,668 | ₩1,749 | ₩1,615 | ₩1,668 | 0.00% | 209.1만 |
|---|
| 2026.09.16 | ₩1,588 | ₩1,602 | ₩1,562 | ₩1,575 | -0.84% | 40.7만 |
|---|
| 2026.09.15 | ₩1,602 | ₩1,628 | ₩1,562 | ₩1,588 | -0.83% | 37.6만 |
|---|
| 2026.09.14 | ₩1,642 | ₩1,642 | ₩1,602 | ₩1,602 | -2.44% | 32.4만 |
|---|
| 2026.09.11 | ₩1,655 | ₩1,655 | ₩1,602 | ₩1,615 | -2.42% | 18.5만 |
|---|
| 2026.09.10 | ₩1,682 | ₩1,682 | ₩1,628 | ₩1,642 | -2.38% | 30.9만 |
|---|
| 2026.09.09 | ₩1,735 | ₩1,735 | ₩1,668 | ₩1,682 | -3.08% | 40.5만 |
|---|
| 2026.09.08 | ₩1,749 | ₩1,762 | ₩1,708 | ₩1,735 | -0.76% | 19.1만 |
|---|
| 2026.09.04 | ₩1,722 | ₩1,775 | ₩1,708 | ₩1,749 | +1.55% | 26.5만 |
|---|
| 2026.09.03 | ₩1,762 | ₩1,802 | ₩1,722 | ₩1,735 | -1.52% | 35.4만 |
|---|
| 2026.09.02 | ₩1,682 | ₩1,789 | ₩1,682 | ₩1,749 | +3.97% | 31.1만 |
|---|
| 2026.09.01 | ₩1,695 | ₩1,735 | ₩1,615 | ₩1,682 | -0.79% | 223.3만 |
|---|
| 2026.08.31 | ₩1,829 | ₩1,829 | ₩1,668 | ₩1,695 | -7.30% | 87.6만 |
|---|
| 2026.08.28 | ₩1,895 | ₩1,895 | ₩1,789 | ₩1,815 | -4.23% | 51.4만 |
|---|
| 2026.08.27 | ₩1,909 | ₩1,949 | ₩1,869 | ₩1,869 | -2.10% | 37.5만 |
|---|
| 2026.08.26 | ₩1,962 | ₩1,962 | ₩1,909 | ₩1,909 | -2.72% | 25.9만 |
|---|
| 2026.08.25 | ₩1,882 | ₩1,975 | ₩1,882 | ₩1,962 | +4.26% | 43.6만 |
|---|
| 2026.08.24 | ₩1,935 | ₩1,935 | ₩1,829 | ₩1,895 | -2.07% | 51.3만 |
|---|
| 2026.08.21 | ₩1,949 | ₩2,002 | ₩1,895 | ₩1,909 | -2.05% | 75.5만 |
|---|
| 2026.08.20 | ₩1,962 | ₩2,002 | ₩1,922 | ₩1,962 | 0.00% | 197.7만 |
|---|
| 2026.08.19 | ₩1,962 | ₩2,002 | ₩1,895 | ₩1,989 | +1.36% | 83.9만 |
|---|
| 2026.08.18 | ₩1,935 | ₩1,962 | ₩1,869 | ₩1,935 | 0.00% | 279.5만 |
|---|
| 2026.08.17 | ₩1,935 | ₩1,975 | ₩1,895 | ₩1,935 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩1,842 | ₩1,922 | ₩1,789 | ₩1,909 | +3.62% | 52.3만 |
|---|
| 2026.08.13 | ₩1,975 | ₩1,975 | ₩1,842 | ₩1,869 | -5.41% | 50.8만 |
|---|
| 2026.08.12 | ₩1,962 | ₩2,056 | ₩1,949 | ₩1,962 | 0.00% | 60만 |
|---|
| 2026.08.11 | ₩1,882 | ₩2,015 | ₩1,829 | ₩1,962 | +4.26% | 37.5만 |
|---|
| 2026.08.10 | ₩1,882 | ₩1,909 | ₩1,855 | ₩1,869 | -0.71% | 47.9만 |
|---|
| 2026.08.07 | ₩1,869 | ₩1,909 | ₩1,842 | ₩1,882 | +0.71% | 43.6만 |
|---|
| 2026.08.06 | ₩1,869 | ₩1,882 | ₩1,815 | ₩1,855 | -0.71% | 42.4만 |
|---|
| 2026.08.05 | ₩1,949 | ₩1,975 | ₩1,855 | ₩1,869 | -4.11% | 30.5만 |
|---|
| 2026.08.04 | ₩1,949 | ₩1,989 | ₩1,922 | ₩1,949 | 0.00% | 48.6만 |
|---|
| 2026.08.03 | ₩1,922 | ₩1,922 | ₩1,842 | ₩1,895 | -1.39% | 47만 |
|---|
| 2026.07.31 | ₩1,882 | ₩1,962 | ₩1,789 | ₩1,869 | -0.71% | 72.9만 |
|---|
| 2026.07.30 | ₩1,815 | ₩1,895 | ₩1,802 | ₩1,855 | +2.21% | 42.2만 |
|---|
| 2026.07.29 | ₩1,855 | ₩1,882 | ₩1,722 | ₩1,815 | -2.16% | 80.3만 |
|---|
| 2026.07.28 | ₩1,935 | ₩1,935 | ₩1,775 | ₩1,855 | -4.14% | 101.3만 |
|---|
| 2026.07.27 | ₩1,922 | ₩1,962 | ₩1,802 | ₩1,935 | +0.69% | 104.5만 |
|---|
| 2026.07.24 | ₩1,869 | ₩1,962 | ₩1,749 | ₩1,909 | +2.14% | 121.3만 |
|---|
| 2026.07.23 | ₩1,802 | ₩1,882 | ₩1,775 | ₩1,869 | +3.70% | 46.5만 |
|---|
| 2026.07.22 | ₩1,869 | ₩1,882 | ₩1,802 | ₩1,842 | -1.43% | 37만 |
|---|
| 2026.07.21 | ₩1,842 | ₩1,895 | ₩1,802 | ₩1,882 | +2.17% | 38.5만 |
|---|
| 2026.07.20 | ₩1,922 | ₩1,922 | ₩1,802 | ₩1,829 | -4.86% | 39.5만 |
|---|
| 2026.07.17 | ₩1,789 | ₩1,922 | ₩1,749 | ₩1,842 | +2.99% | 60.3만 |
|---|
| 2026.07.16 | ₩1,909 | ₩1,922 | ₩1,708 | ₩1,802 | -5.59% | 147만 |
|---|
| 2026.07.15 | ₩1,962 | ₩2,002 | ₩1,909 | ₩1,909 | -2.72% | 98.4만 |
|---|
| 2026.07.14 | ₩1,962 | ₩1,975 | ₩1,895 | ₩1,922 | -2.04% | 110.9만 |
|---|
| 2026.07.13 | ₩1,975 | ₩2,082 | ₩1,935 | ₩1,935 | -2.03% | 107.6만 |
|---|
| 2026.07.10 | ₩2,029 | ₩2,042 | ₩1,909 | ₩2,015 | -0.66% | 89.5만 |
|---|
| 2026.07.09 | ₩2,029 | ₩2,082 | ₩2,015 | ₩2,015 | -0.66% | 116.1만 |
|---|
| 2026.07.08 | ₩2,096 | ₩2,162 | ₩2,002 | ₩2,029 | -3.18% | 149.9만 |
|---|
| 2026.07.07 | ₩2,202 | ₩2,202 | ₩2,096 | ₩2,122 | -3.64% | 46.3만 |
|---|
| 2026.07.06 | ₩2,282 | ₩2,322 | ₩2,162 | ₩2,162 | -5.26% | 46.7만 |
|---|
| 2026.07.02 | ₩2,349 | ₩2,363 | ₩2,216 | ₩2,242 | -4.55% | 76.2만 |
|---|
| 2026.07.01 | ₩2,349 | ₩2,816 | ₩2,282 | ₩2,336 | -0.57% | 504.7만 |
|---|
| 2026.06.30 | ₩2,309 | ₩2,336 | ₩2,282 | ₩2,336 | +1.16% | 44.1만 |
|---|
| 2026.06.29 | ₩2,216 | ₩2,416 | ₩2,189 | ₩2,309 | +4.22% | 112만 |
|---|
| 2026.06.26 | ₩2,136 | ₩2,242 | ₩2,096 | ₩2,229 | +4.37% | 151.3만 |
|---|
| 2026.06.25 | ₩2,189 | ₩2,202 | ₩2,109 | ₩2,122 | -3.05% | 37.2만 |
|---|
| 2026.06.24 | ₩2,242 | ₩2,256 | ₩2,162 | ₩2,162 | -3.57% | 40.2만 |
|---|
| 2026.06.23 | ₩2,269 | ₩2,336 | ₩2,202 | ₩2,202 | -2.94% | 93.1만 |
|---|
| 2026.06.22 | ₩2,269 | ₩2,349 | ₩2,242 | ₩2,322 | +2.35% | 90.5만 |
|---|
| 2026.06.18 | ₩2,149 | ₩2,309 | ₩2,149 | ₩2,256 | +4.97% | 91.2만 |
|---|
| 2026.06.17 | ₩2,096 | ₩2,176 | ₩1,975 | ₩2,136 | +1.91% | 167.1만 |
|---|
| 2026.06.16 | ₩2,216 | ₩2,229 | ₩2,069 | ₩2,069 | -6.63% | 104.9만 |
|---|
| 2026.06.15 | ₩2,269 | ₩2,349 | ₩2,202 | ₩2,202 | -2.94% | 75.2만 |
|---|
| 2026.06.12 | ₩2,269 | ₩2,349 | ₩2,229 | ₩2,256 | -0.59% | 45.4만 |
|---|
| 2026.06.11 | ₩2,256 | ₩2,282 | ₩2,189 | ₩2,229 | -1.18% | 35.3만 |
|---|
| 2026.06.10 | ₩2,269 | ₩2,376 | ₩2,202 | ₩2,269 | 0.00% | 50.7만 |
|---|
| 2026.06.09 | ₩2,376 | ₩2,403 | ₩2,216 | ₩2,269 | -4.49% | 41만 |
|---|
| 2026.06.08 | ₩2,496 | ₩2,523 | ₩2,309 | ₩2,309 | -7.49% | 64.2만 |
|---|
| 2026.06.05 | ₩2,576 | ₩2,790 | ₩2,309 | ₩2,429 | -5.70% | 228.6만 |
|---|
| 2026.06.04 | ₩2,443 | ₩2,670 | ₩2,443 | ₩2,576 | +5.46% | 85.5만 |
|---|
| 2026.06.03 | ₩2,389 | ₩2,469 | ₩2,269 | ₩2,456 | +2.79% | 72.5만 |
|---|
| 2026.06.02 | ₩2,523 | ₩2,563 | ₩2,282 | ₩2,349 | -6.88% | 113.7만 |
|---|
| 2026.06.01 | ₩2,536 | ₩2,576 | ₩2,429 | ₩2,523 | -0.53% | 52.4만 |
|---|
| 2026.05.29 | ₩2,563 | ₩2,576 | ₩2,509 | ₩2,536 | -1.04% | 31.8만 |
|---|
| 2026.05.28 | ₩2,509 | ₩2,656 | ₩2,483 | ₩2,576 | +2.66% | 74.5만 |
|---|
| 2026.05.27 | ₩2,429 | ₩2,629 | ₩2,429 | ₩2,509 | +3.30% | 59.3만 |
|---|
| 2026.05.26 | ₩2,523 | ₩2,549 | ₩2,403 | ₩2,429 | -3.70% | 110.2만 |
|---|
| 2026.05.22 | ₩2,576 | ₩2,670 | ₩2,429 | ₩2,456 | -4.66% | 60.1만 |
|---|
| 2026.05.21 | ₩2,269 | ₩2,603 | ₩2,269 | ₩2,523 | +11.18% | 142.5만 |
|---|
| 2026.05.20 | ₩2,015 | ₩2,322 | ₩2,015 | ₩2,269 | +12.58% | 73.4만 |
|---|
| 2026.05.19 | ₩1,895 | ₩2,056 | ₩1,842 | ₩2,002 | +5.63% | 78만 |
|---|
| 2026.05.18 | ₩1,989 | ₩2,002 | ₩1,869 | ₩1,895 | -4.70% | 76.2만 |
|---|
| 2026.05.15 | ₩2,056 | ₩2,056 | ₩1,935 | ₩1,962 | -4.55% | 42.6만 |
|---|
| 2026.05.14 | ₩2,082 | ₩2,096 | ₩2,015 | ₩2,082 | 0.00% | 70.7만 |
|---|
| 2026.05.13 | ₩2,162 | ₩2,162 | ₩2,069 | ₩2,069 | -4.32% | 68.2만 |
|---|
| 2026.05.12 | ₩2,216 | ₩2,229 | ₩2,122 | ₩2,149 | -3.01% | 39.7만 |
|---|
| 2026.05.11 | ₩2,309 | ₩2,322 | ₩2,176 | ₩2,216 | -4.05% | 66.4만 |
|---|
| 2026.05.08 | ₩2,189 | ₩2,336 | ₩2,122 | ₩2,282 | +4.27% | 183.5만 |
|---|
| 2026.05.07 | ₩2,349 | ₩2,389 | ₩2,176 | ₩2,189 | -6.82% | 37.2만 |
|---|
| 2026.05.06 | ₩2,149 | ₩2,376 | ₩2,136 | ₩2,363 | +9.94% | 192.4만 |
|---|
| 2026.05.05 | ₩2,149 | ₩2,202 | ₩2,069 | ₩2,149 | 0.00% | 79.7만 |
|---|
| 2026.05.04 | ₩2,162 | ₩2,202 | ₩2,029 | ₩2,109 | -2.47% | 215.3만 |
|---|
| 2026.05.01 | ₩2,202 | ₩2,242 | ₩2,082 | ₩2,122 | -3.64% | 69.3만 |
|---|
| 2026.04.30 | ₩2,136 | ₩2,269 | ₩2,069 | ₩2,256 | +5.63% | 298.7만 |
|---|
| 2026.04.29 | ₩2,149 | ₩2,176 | ₩2,029 | ₩2,162 | +0.62% | 92.8만 |
|---|
| 2026.04.28 | ₩2,242 | ₩2,322 | ₩2,162 | ₩2,176 | -2.98% | 65.3만 |
|---|
| 2026.04.27 | ₩2,242 | ₩2,309 | ₩2,162 | ₩2,282 | +1.79% | 95.5만 |
|---|
| 2026.04.24 | ₩2,403 | ₩2,469 | ₩2,229 | ₩2,242 | -6.67% | 116.1만 |
|---|
| 2026.04.23 | ₩2,576 | ₩2,576 | ₩2,322 | ₩2,416 | -6.22% | 126.7만 |
|---|
| 2026.04.22 | ₩2,589 | ₩2,616 | ₩2,469 | ₩2,563 | -1.03% | 75.9만 |
|---|
| 2026.04.21 | ₩2,670 | ₩2,696 | ₩2,549 | ₩2,563 | -4.00% | 55.9만 |
|---|
| 2026.04.20 | ₩2,723 | ₩2,790 | ₩2,549 | ₩2,629 | -3.43% | 88.9만 |
|---|
| 2026.04.17 | ₩2,856 | ₩2,923 | ₩2,723 | ₩2,750 | -3.74% | 77.6만 |
|---|
| 2026.04.16 | ₩2,830 | ₩2,870 | ₩2,750 | ₩2,816 | -0.47% | 68.9만 |
|---|
| 2026.04.15 | ₩2,910 | ₩2,990 | ₩2,776 | ₩2,803 | -3.67% | 68.5만 |
|---|
| 2026.04.14 | ₩2,976 | ₩3,003 | ₩2,910 | ₩2,923 | -1.79% | 45.8만 |
|---|
| 2026.04.13 | ₩2,830 | ₩3,003 | ₩2,830 | ₩2,936 | +3.77% | 54만 |
|---|
| 2026.04.10 | ₩2,896 | ₩2,936 | ₩2,816 | ₩2,883 | -0.46% | 51.4만 |
|---|
| 2026.04.09 | ₩2,976 | ₩3,017 | ₩2,870 | ₩2,936 | -1.35% | 56.1만 |
|---|
| 2026.04.08 | ₩3,030 | ₩3,057 | ₩2,883 | ₩2,990 | -1.32% | 78.2만 |
|---|
| 2026.04.07 | ₩2,696 | ₩2,856 | ₩2,643 | ₩2,816 | +4.46% | 64만 |
|---|
| 2026.04.06 | ₩2,656 | ₩2,790 | ₩2,656 | ₩2,710 | +2.01% | 50.2만 |
|---|
| 2026.04.02 | ₩2,496 | ₩2,683 | ₩2,496 | ₩2,643 | +5.88% | 32.1만 |
|---|
| 2026.04.01 | ₩2,589 | ₩2,710 | ₩2,576 | ₩2,603 | +0.52% | 50.1만 |
|---|
| 2026.03.31 | ₩2,269 | ₩2,616 | ₩2,269 | ₩2,536 | +11.76% | 80.3만 |
|---|
| 2026.03.30 | ₩2,403 | ₩2,416 | ₩2,256 | ₩2,282 | -5.00% | 43만 |
|---|
| 2026.03.27 | ₩2,282 | ₩2,509 | ₩2,269 | ₩2,349 | +2.92% | 126.5만 |
|---|
| 2026.03.26 | ₩2,202 | ₩2,403 | ₩1,909 | ₩2,322 | +5.45% | 628.1만 |
|---|
| 2026.03.25 | ₩2,870 | ₩2,990 | ₩2,830 | ₩2,910 | +1.40% | 67.8만 |
|---|
| 2026.03.24 | ₩2,936 | ₩2,990 | ₩2,723 | ₩2,776 | -5.45% | 90.2만 |
|---|
| 2026.03.23 | ₩3,043 | ₩3,070 | ₩2,870 | ₩2,950 | -3.07% | 68.4만 |
|---|
| 2026.03.20 | ₩2,763 | ₩2,870 | ₩2,670 | ₩2,790 | +0.97% | 120.6만 |
|---|
| 2026.03.19 | ₩2,936 | ₩2,950 | ₩2,643 | ₩2,803 | -4.55% | 120만 |
|---|
| 2026.03.18 | ₩3,324 | ₩3,337 | ₩2,896 | ₩2,923 | -12.05% | 61.6만 |
|---|
| 2026.03.17 | ₩3,217 | ₩3,324 | ₩3,137 | ₩3,283 | +2.07% | 30.1만 |
|---|
| 2026.03.16 | ₩3,324 | ₩3,457 | ₩3,177 | ₩3,190 | -4.02% | 56.2만 |
|---|
| 2026.03.13 | ₩3,377 | ₩3,671 | ₩3,177 | ₩3,270 | -3.16% | 117.7만 |
|---|
| 2026.03.12 | ₩3,203 | ₩3,430 | ₩3,110 | ₩3,324 | +3.75% | 76.1만 |
|---|
| 2026.03.11 | ₩3,177 | ₩3,364 | ₩3,083 | ₩3,243 | +2.10% | 89.6만 |
|---|
| 2026.03.10 | ₩3,364 | ₩3,510 | ₩3,150 | ₩3,177 | -5.56% | 62만 |
|---|
| 2026.03.09 | ₩3,390 | ₩3,390 | ₩3,110 | ₩3,337 | -1.57% | 162.5만 |
|---|
| 2026.03.06 | ₩3,457 | ₩3,537 | ₩3,377 | ₩3,484 | +0.77% | 33.5만 |
|---|
| 2026.03.05 | ₩3,724 | ₩3,777 | ₩3,337 | ₩3,524 | -5.38% | 159만 |
|---|
| 2026.03.04 | ₩3,590 | ₩3,817 | ₩3,470 | ₩3,777 | +5.20% | 70.9만 |
|---|
| 2026.03.03 | ₩3,537 | ₩3,657 | ₩3,297 | ₩3,590 | +1.51% | 102.6만 |
|---|
| 2026.03.02 | ₩3,417 | ₩3,724 | ₩3,217 | ₩3,590 | +5.08% | 101.5만 |
|---|
| 2026.02.27 | ₩4,018 | ₩4,164 | ₩3,684 | ₩3,764 | -6.31% | 139.7만 |
|---|
| 2026.02.26 | ₩3,751 | ₩4,178 | ₩3,711 | ₩4,098 | +9.25% | 158만 |
|---|
| 2026.02.25 | ₩3,377 | ₩3,844 | ₩3,310 | ₩3,831 | +13.44% | 323.6만 |
|---|
| 2026.02.24 | ₩3,243 | ₩3,631 | ₩3,217 | ₩3,297 | +1.65% | 149.5만 |
|---|
| 2026.02.23 | ₩3,137 | ₩3,337 | ₩3,097 | ₩3,270 | +4.26% | 70만 |
|---|
| 2026.02.20 | ₩3,203 | ₩3,297 | ₩3,163 | ₩3,177 | -0.83% | 44.7만 |
|---|
| 2026.02.19 | ₩3,070 | ₩3,297 | ₩3,057 | ₩3,270 | +6.52% | 122.5만 |
|---|
| 2026.02.18 | ₩3,070 | ₩3,150 | ₩3,017 | ₩3,110 | +1.30% | 46.8만 |
|---|
| 2026.02.17 | ₩2,923 | ₩3,110 | ₩2,896 | ₩3,057 | +4.57% | 58.8만 |
|---|
| 2026.02.13 | ₩2,816 | ₩3,110 | ₩2,816 | ₩2,963 | +5.21% | 72.4만 |
|---|
| 2026.02.12 | ₩2,936 | ₩2,936 | ₩2,710 | ₩2,816 | -4.09% | 125.6만 |
|---|
| 2026.02.11 | ₩3,097 | ₩3,097 | ₩2,790 | ₩2,950 | -4.74% | 102.8만 |
|---|
| 2026.02.10 | ₩3,230 | ₩3,270 | ₩2,976 | ₩3,030 | -6.20% | 162만 |
|---|
| 2026.02.09 | ₩3,217 | ₩3,337 | ₩3,030 | ₩3,217 | 0.00% | 91.7만 |
|---|
| 2026.02.06 | ₩2,936 | ₩3,337 | ₩2,936 | ₩3,230 | +10.00% | 211.9만 |
|---|
| 2026.02.05 | ₩2,816 | ₩2,963 | ₩2,776 | ₩2,870 | +1.90% | 97.6만 |
|---|
| 2026.02.04 | ₩2,990 | ₩3,017 | ₩2,696 | ₩2,936 | -1.79% | 110.9만 |
|---|
| 2026.02.03 | ₩3,097 | ₩3,150 | ₩2,976 | ₩2,990 | -3.45% | 91.5만 |
|---|
| 2026.02.02 | ₩2,750 | ₩3,137 | ₩2,723 | ₩3,070 | +11.65% | 148.8만 |
|---|
| 2026.01.30 | ₩2,803 | ₩2,936 | ₩2,750 | ₩2,803 | 0.00% | 115.2만 |
|---|
| 2026.01.29 | ₩2,950 | ₩2,950 | ₩2,803 | ₩2,870 | -2.71% | 58만 |
|---|
| 2026.01.28 | ₩3,017 | ₩3,163 | ₩2,936 | ₩2,976 | -1.33% | 52.1만 |
|---|
| 2026.01.27 | ₩2,843 | ₩3,057 | ₩2,750 | ₩3,043 | +7.04% | 97.6만 |
|---|
| 2026.01.26 | ₩3,003 | ₩3,017 | ₩2,816 | ₩2,870 | -4.44% | 126만 |
|---|
| 2026.01.23 | ₩3,177 | ₩3,297 | ₩3,003 | ₩3,003 | -5.46% | 72.7만 |
|---|
| 2026.01.22 | ₩3,070 | ₩3,217 | ₩2,923 | ₩3,190 | +3.91% | 177.5만 |
|---|
| 2026.01.21 | ₩3,003 | ₩3,163 | ₩2,870 | ₩2,990 | -0.44% | 124.2만 |
|---|
| 2026.01.20 | ₩2,870 | ₩3,150 | ₩2,803 | ₩2,990 | +4.19% | 136.4만 |
|---|
| 2026.01.16 | ₩2,936 | ₩3,097 | ₩2,896 | ₩2,936 | 0.00% | 89.1만 |
|---|
| 2026.01.15 | ₩3,324 | ₩3,350 | ₩2,910 | ₩2,950 | -11.24% | 243.9만 |
|---|
| 2026.01.14 | ₩3,310 | ₩3,524 | ₩3,110 | ₩3,324 | +0.40% | 199.7만 |
|---|
| 2026.01.13 | ₩3,604 | ₩3,684 | ₩3,270 | ₩3,390 | -5.93% | 197.8만 |
|---|
| 2026.01.12 | ₩3,524 | ₩3,857 | ₩3,190 | ₩3,604 | +2.27% | 337만 |
|---|
| 2026.01.09 | ₩3,497 | ₩3,671 | ₩3,350 | ₩3,604 | +3.05% | 1274.7만 |
|---|
| 2026.01.08 | ₩2,910 | ₩3,137 | ₩2,910 | ₩3,137 | +7.80% | 192.9만 |
|---|
| 2026.01.07 | ₩2,830 | ₩3,057 | ₩2,643 | ₩2,896 | +2.36% | 454.3만 |
|---|
| 2026.01.06 | ₩3,003 | ₩3,577 | ₩2,723 | ₩2,750 | -8.44% | 1837.2만 |
|---|
| 2026.01.05 | ₩2,723 | ₩2,750 | ₩2,429 | ₩2,509 | -7.84% | 108.6만 |
|---|
| 2026.01.02 | ₩2,603 | ₩2,830 | ₩2,496 | ₩2,696 | +3.59% | 142.3만 |
|---|
| 2025.12.31 | ₩2,269 | ₩2,603 | ₩2,269 | ₩2,576 | +13.53% | 101.4만 |
|---|
| 2025.12.30 | ₩2,443 | ₩2,443 | ₩2,282 | ₩2,282 | -6.56% | 70.1만 |
|---|
| 2025.12.29 | ₩2,536 | ₩2,616 | ₩2,443 | ₩2,469 | -2.63% | 174.1만 |
|---|
| 2025.12.26 | ₩2,509 | ₩2,549 | ₩2,376 | ₩2,523 | +0.53% | 89.2만 |
|---|
| 2025.12.24 | ₩2,536 | ₩2,656 | ₩2,443 | ₩2,496 | -1.58% | 86.9만 |
|---|
| 2025.12.23 | ₩2,723 | ₩2,736 | ₩2,509 | ₩2,509 | -7.84% | 130.2만 |
|---|
| 2025.12.22 | ₩2,643 | ₩2,856 | ₩2,549 | ₩2,683 | +1.52% | 201만 |
|---|
| 2025.12.19 | ₩2,523 | ₩2,656 | ₩2,483 | ₩2,643 | +4.76% | 167.4만 |
|---|
| 2025.12.18 | ₩2,670 | ₩2,843 | ₩2,496 | ₩2,509 | -6.00% | 128.3만 |
|---|
| 2025.12.17 | ₩2,736 | ₩2,843 | ₩2,469 | ₩2,523 | -7.80% | 191.7만 |
|---|
| 2025.12.16 | ₩2,469 | ₩2,870 | ₩2,429 | ₩2,750 | +11.35% | 338.3만 |
|---|
| 2025.12.15 | ₩2,656 | ₩2,830 | ₩2,429 | ₩2,443 | -8.04% | 287만 |
|---|
| 2025.12.12 | ₩3,137 | ₩3,177 | ₩2,443 | ₩2,589 | -17.45% | 809.6만 |
|---|
| 2025.12.11 | ₩3,644 | ₩3,871 | ₩3,043 | ₩3,230 | -11.36% | 986.1만 |
|---|
| 2025.12.10 | ₩2,936 | ₩5,099 | ₩2,723 | ₩3,751 | +27.73% | 6705.9만 |
|---|
| 2025.12.09 | ₩2,643 | ₩3,257 | ₩2,576 | ₩2,963 | +12.12% | 4804만 |
|---|
| 2025.12.08 | ₩2,576 | ₩3,043 | ₩2,056 | ₩2,229 | -13.47% | 1.1억 |
|---|
| 2025.12.05 | ₩1,668 | ₩1,695 | ₩1,562 | ₩1,602 | -4.00% | 62.8만 |
|---|
| 2025.12.04 | ₩1,401 | ₩1,735 | ₩1,375 | ₩1,708 | +21.90% | 236.2만 |
|---|
| 2025.12.03 | ₩1,388 | ₩1,428 | ₩1,308 | ₩1,388 | 0.00% | 134.6만 |
|---|
| 2025.12.02 | ₩1,455 | ₩1,495 | ₩1,415 | ₩1,428 | -1.83% | 78.1만 |
|---|
| 2025.12.01 | ₩1,588 | ₩1,588 | ₩1,468 | ₩1,468 | -7.56% | 85.4만 |
|---|
| 2025.11.28 | ₩1,575 | ₩1,642 | ₩1,562 | ₩1,642 | +4.24% | 44.7만 |
|---|
| 2025.11.26 | ₩1,602 | ₩1,615 | ₩1,508 | ₩1,602 | 0.00% | 94.6만 |
|---|
| 2025.11.25 | ₩1,495 | ₩1,602 | ₩1,455 | ₩1,562 | +4.46% | 70.8만 |
|---|
| 2025.11.24 | ₩1,415 | ₩1,522 | ₩1,415 | ₩1,482 | +4.72% | 79.9만 |
|---|
| 2025.11.21 | ₩1,335 | ₩1,428 | ₩1,281 | ₩1,401 | +5.00% | 68.4만 |
|---|
| 2025.11.20 | ₩1,455 | ₩1,508 | ₩1,321 | ₩1,335 | -8.26% | 103.6만 |
|---|
| 2025.11.19 | ₩1,642 | ₩1,668 | ₩1,415 | ₩1,455 | -11.38% | 122.3만 |
|---|
| 2025.11.18 | ₩1,495 | ₩1,695 | ₩1,482 | ₩1,615 | +8.04% | 126.8만 |
|---|
| 2025.11.17 | ₩1,548 | ₩1,708 | ₩1,455 | ₩1,468 | -5.17% | 201만 |
|---|
| 2025.11.14 | ₩1,468 | ₩1,602 | ₩1,468 | ₩1,548 | +5.45% | 82.2만 |
|---|
| 2025.11.13 | ₩1,655 | ₩1,655 | ₩1,482 | ₩1,535 | -7.26% | 193만 |
|---|
| 2025.11.12 | ₩1,655 | ₩1,735 | ₩1,615 | ₩1,668 | +0.81% | 84.4만 |
|---|
| 2025.11.11 | ₩1,682 | ₩1,708 | ₩1,615 | ₩1,655 | -1.59% | 85.3만 |
|---|
| 2025.11.10 | ₩1,842 | ₩1,842 | ₩1,695 | ₩1,722 | -6.52% | 76.8만 |
|---|
| 2025.11.07 | ₩1,749 | ₩1,789 | ₩1,575 | ₩1,762 | +0.76% | 166.6만 |
|---|
| 2025.11.06 | ₩1,895 | ₩1,922 | ₩1,735 | ₩1,855 | -2.11% | 169.7만 |
|---|
| 2025.11.05 | ₩2,002 | ₩2,042 | ₩1,895 | ₩1,922 | -4.00% | 163.8만 |
|---|
| 2025.11.04 | ₩2,349 | ₩2,349 | ₩1,949 | ₩2,042 | -13.07% | 295.5만 |
|---|
| 2025.11.03 | ₩2,202 | ₩2,416 | ₩2,149 | ₩2,349 | +6.67% | 405.2만 |
|---|
| 2025.10.31 | ₩2,029 | ₩2,202 | ₩1,949 | ₩2,136 | +5.26% | 204.9만 |
|---|
| 2025.10.30 | ₩2,256 | ₩2,376 | ₩1,842 | ₩2,069 | -8.28% | 1515.7만 |
|---|
| 2025.10.29 | ₩1,855 | ₩2,096 | ₩1,722 | ₩2,056 | +10.79% | 436.1만 |
|---|
| 2025.10.28 | ₩1,668 | ₩1,962 | ₩1,655 | ₩1,855 | +11.20% | 331.9만 |
|---|
| 2025.10.27 | ₩1,655 | ₩1,762 | ₩1,522 | ₩1,708 | +3.23% | 259.2만 |
|---|
| 2025.10.24 | ₩1,682 | ₩1,695 | ₩1,522 | ₩1,615 | -3.97% | 425.4만 |
|---|
| 2025.10.23 | ₩2,269 | ₩2,296 | ₩1,575 | ₩1,695 | -25.29% | 2964.3만 |
|---|
| 2025.10.22 | ₩1,375 | ₩2,109 | ₩1,348 | ₩1,855 | +34.95% | 2672.9만 |
|---|
| 2025.10.21 | ₩1,455 | ₩1,962 | ₩1,401 | ₩1,482 | +1.83% | 6298.5만 |
|---|
| 2025.10.20 | ₩1,161 | ₩1,215 | ₩1,148 | ₩1,188 | +2.30% | 503.6만 |
|---|
| 2025.10.17 | ₩1,148 | ₩1,215 | ₩1,121 | ₩1,135 | -1.16% | 73.8만 |
|---|
| 2025.10.16 | ₩1,135 | ₩1,161 | ₩1,094 | ₩1,135 | 0.00% | 34.7만 |
|---|
| 2025.10.15 | ₩1,068 | ₩1,135 | ₩1,068 | ₩1,135 | +6.25% | 49.3만 |
|---|
| 2025.10.14 | ₩1,054 | ₩1,094 | ₩1,054 | ₩1,068 | +1.27% | 21.1만 |
|---|
| 2025.10.13 | ₩1,054 | ₩1,094 | ₩1,054 | ₩1,081 | +2.53% | 26.7만 |
|---|
| 2025.10.10 | ₩1,135 | ₩1,135 | ₩1,041 | ₩1,054 | -7.06% | 45.1만 |
|---|