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 | ₩1,232 | ₩1,299 | ₩1,138 | ₩1,165 | -5.43% | 164.2만 |
| 2026.10.08 | ₩1,339 | ₩1,339 | ₩1,205 | ₩1,232 | -8.00% | 68.5만 |
| 2026.10.07 | ₩1,406 | ₩1,419 | ₩1,299 | ₩1,352 | -3.81% | 270.8만 |
| 2026.10.06 | ₩1,500 | ₩1,540 | ₩1,366 | ₩1,406 | -6.25% | 120.8만 |
| 2026.10.05 | ₩1,527 | ₩1,580 | ₩1,446 | ₩1,500 | -1.75% | 112.6만 |
| 2026.10.02 | ₩1,500 | ₩1,540 | ₩1,433 | ₩1,513 | +0.89% | 53.1만 |
| 2026.10.01 | ₩1,580 | ₩1,620 | ₩1,473 | ₩1,486 | -5.93% | 33.8만 |
| 2026.09.30 | ₩1,594 | ₩1,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,580 |
| -0.84% |
| 22.8만 |
| 2026.09.29 | ₩1,607 | ₩1,607 | ₩1,553 | ₩1,567 | -2.50% | 23.4만 |
|---|
| 2026.09.28 | ₩1,594 | ₩1,594 | ₩1,540 | ₩1,567 | -1.68% | 29.6만 |
|---|
| 2026.09.25 | ₩1,647 | ₩1,660 | ₩1,540 | ₩1,594 | -3.25% | 61.8만 |
|---|
| 2026.09.24 | ₩1,674 | ₩1,674 | ₩1,594 | ₩1,607 | -4.00% | 37.6만 |
|---|
| 2026.09.23 | ₩1,768 | ₩1,808 | ₩1,660 | ₩1,674 | -5.30% | 36.4만 |
|---|
| 2026.09.22 | ₩1,714 | ₩1,835 | ₩1,660 | ₩1,781 | +3.91% | 209.2만 |
|---|
| 2026.09.21 | ₩1,727 | ₩1,754 | ₩1,687 | ₩1,687 | -2.33% | 38.6만 |
|---|
| 2026.09.18 | ₩1,687 | ₩1,741 | ₩1,660 | ₩1,714 | +1.59% | 44.1만 |
|---|
| 2026.09.17 | ₩1,674 | ₩1,754 | ₩1,620 | ₩1,674 | 0.00% | 209.1만 |
|---|
| 2026.09.16 | ₩1,594 | ₩1,607 | ₩1,567 | ₩1,580 | -0.84% | 40.7만 |
|---|
| 2026.09.15 | ₩1,607 | ₩1,634 | ₩1,567 | ₩1,594 | -0.83% | 37.6만 |
|---|
| 2026.09.14 | ₩1,647 | ₩1,647 | ₩1,607 | ₩1,607 | -2.44% | 32.4만 |
|---|
| 2026.09.11 | ₩1,660 | ₩1,660 | ₩1,607 | ₩1,620 | -2.42% | 18.5만 |
|---|
| 2026.09.10 | ₩1,687 | ₩1,687 | ₩1,634 | ₩1,647 | -2.38% | 30.9만 |
|---|
| 2026.09.09 | ₩1,741 | ₩1,741 | ₩1,674 | ₩1,687 | -3.08% | 40.5만 |
|---|
| 2026.09.08 | ₩1,754 | ₩1,768 | ₩1,714 | ₩1,741 | -0.76% | 19.1만 |
|---|
| 2026.09.04 | ₩1,727 | ₩1,781 | ₩1,714 | ₩1,754 | +1.55% | 26.5만 |
|---|
| 2026.09.03 | ₩1,768 | ₩1,808 | ₩1,727 | ₩1,741 | -1.52% | 35.4만 |
|---|
| 2026.09.02 | ₩1,687 | ₩1,794 | ₩1,687 | ₩1,754 | +3.97% | 31.1만 |
|---|
| 2026.09.01 | ₩1,701 | ₩1,741 | ₩1,620 | ₩1,687 | -0.79% | 223.3만 |
|---|
| 2026.08.31 | ₩1,835 | ₩1,835 | ₩1,674 | ₩1,701 | -7.30% | 87.6만 |
|---|
| 2026.08.28 | ₩1,901 | ₩1,901 | ₩1,794 | ₩1,821 | -4.23% | 51.4만 |
|---|
| 2026.08.27 | ₩1,915 | ₩1,955 | ₩1,875 | ₩1,875 | -2.10% | 37.5만 |
|---|
| 2026.08.26 | ₩1,968 | ₩1,968 | ₩1,915 | ₩1,915 | -2.72% | 25.9만 |
|---|
| 2026.08.25 | ₩1,888 | ₩1,982 | ₩1,888 | ₩1,968 | +4.26% | 43.6만 |
|---|
| 2026.08.24 | ₩1,942 | ₩1,942 | ₩1,835 | ₩1,901 | -2.07% | 51.3만 |
|---|
| 2026.08.21 | ₩1,955 | ₩2,009 | ₩1,901 | ₩1,915 | -2.05% | 75.5만 |
|---|
| 2026.08.20 | ₩1,968 | ₩2,009 | ₩1,928 | ₩1,968 | 0.00% | 197.7만 |
|---|
| 2026.08.19 | ₩1,968 | ₩2,009 | ₩1,901 | ₩1,995 | +1.36% | 83.9만 |
|---|
| 2026.08.18 | ₩1,942 | ₩1,968 | ₩1,875 | ₩1,942 | 0.00% | 279.5만 |
|---|
| 2026.08.17 | ₩1,942 | ₩1,982 | ₩1,901 | ₩1,942 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩1,848 | ₩1,928 | ₩1,794 | ₩1,915 | +3.62% | 52.3만 |
|---|
| 2026.08.13 | ₩1,982 | ₩1,982 | ₩1,848 | ₩1,875 | -5.41% | 50.8만 |
|---|
| 2026.08.12 | ₩1,968 | ₩2,062 | ₩1,955 | ₩1,968 | 0.00% | 60만 |
|---|
| 2026.08.11 | ₩1,888 | ₩2,022 | ₩1,835 | ₩1,968 | +4.26% | 37.5만 |
|---|
| 2026.08.10 | ₩1,888 | ₩1,915 | ₩1,861 | ₩1,875 | -0.71% | 47.9만 |
|---|
| 2026.08.07 | ₩1,875 | ₩1,915 | ₩1,848 | ₩1,888 | +0.71% | 43.6만 |
|---|
| 2026.08.06 | ₩1,875 | ₩1,888 | ₩1,821 | ₩1,861 | -0.71% | 42.4만 |
|---|
| 2026.08.05 | ₩1,955 | ₩1,982 | ₩1,861 | ₩1,875 | -4.11% | 30.5만 |
|---|
| 2026.08.04 | ₩1,955 | ₩1,995 | ₩1,928 | ₩1,955 | 0.00% | 48.6만 |
|---|
| 2026.08.03 | ₩1,928 | ₩1,928 | ₩1,848 | ₩1,901 | -1.39% | 47만 |
|---|
| 2026.07.31 | ₩1,888 | ₩1,968 | ₩1,794 | ₩1,875 | -0.71% | 72.9만 |
|---|
| 2026.07.30 | ₩1,821 | ₩1,901 | ₩1,808 | ₩1,861 | +2.21% | 42.2만 |
|---|
| 2026.07.29 | ₩1,861 | ₩1,888 | ₩1,727 | ₩1,821 | -2.16% | 80.3만 |
|---|
| 2026.07.28 | ₩1,942 | ₩1,942 | ₩1,781 | ₩1,861 | -4.14% | 101.3만 |
|---|
| 2026.07.27 | ₩1,928 | ₩1,968 | ₩1,808 | ₩1,942 | +0.69% | 104.5만 |
|---|
| 2026.07.24 | ₩1,875 | ₩1,968 | ₩1,754 | ₩1,915 | +2.14% | 121.3만 |
|---|
| 2026.07.23 | ₩1,808 | ₩1,888 | ₩1,781 | ₩1,875 | +3.70% | 46.5만 |
|---|
| 2026.07.22 | ₩1,875 | ₩1,888 | ₩1,808 | ₩1,848 | -1.43% | 37만 |
|---|
| 2026.07.21 | ₩1,848 | ₩1,901 | ₩1,808 | ₩1,888 | +2.17% | 38.5만 |
|---|
| 2026.07.20 | ₩1,928 | ₩1,928 | ₩1,808 | ₩1,835 | -4.86% | 39.5만 |
|---|
| 2026.07.17 | ₩1,794 | ₩1,928 | ₩1,754 | ₩1,848 | +2.99% | 60.3만 |
|---|
| 2026.07.16 | ₩1,915 | ₩1,928 | ₩1,714 | ₩1,808 | -5.59% | 147만 |
|---|
| 2026.07.15 | ₩1,968 | ₩2,009 | ₩1,915 | ₩1,915 | -2.72% | 98.4만 |
|---|
| 2026.07.14 | ₩1,968 | ₩1,982 | ₩1,901 | ₩1,928 | -2.04% | 110.9만 |
|---|
| 2026.07.13 | ₩1,982 | ₩2,089 | ₩1,942 | ₩1,942 | -2.03% | 107.6만 |
|---|
| 2026.07.10 | ₩2,035 | ₩2,049 | ₩1,915 | ₩2,022 | -0.66% | 89.5만 |
|---|
| 2026.07.09 | ₩2,035 | ₩2,089 | ₩2,022 | ₩2,022 | -0.66% | 116.1만 |
|---|
| 2026.07.08 | ₩2,102 | ₩2,169 | ₩2,009 | ₩2,035 | -3.18% | 149.9만 |
|---|
| 2026.07.07 | ₩2,209 | ₩2,209 | ₩2,102 | ₩2,129 | -3.64% | 46.3만 |
|---|
| 2026.07.06 | ₩2,290 | ₩2,330 | ₩2,169 | ₩2,169 | -5.26% | 46.7만 |
|---|
| 2026.07.02 | ₩2,357 | ₩2,370 | ₩2,223 | ₩2,250 | -4.55% | 76.2만 |
|---|
| 2026.07.01 | ₩2,357 | ₩2,825 | ₩2,290 | ₩2,343 | -0.57% | 504.7만 |
|---|
| 2026.06.30 | ₩2,317 | ₩2,343 | ₩2,290 | ₩2,343 | +1.16% | 44.1만 |
|---|
| 2026.06.29 | ₩2,223 | ₩2,424 | ₩2,196 | ₩2,317 | +4.22% | 112만 |
|---|
| 2026.06.26 | ₩2,143 | ₩2,250 | ₩2,102 | ₩2,236 | +4.37% | 151.3만 |
|---|
| 2026.06.25 | ₩2,196 | ₩2,209 | ₩2,116 | ₩2,129 | -3.05% | 37.2만 |
|---|
| 2026.06.24 | ₩2,250 | ₩2,263 | ₩2,169 | ₩2,169 | -3.57% | 40.2만 |
|---|
| 2026.06.23 | ₩2,276 | ₩2,343 | ₩2,209 | ₩2,209 | -2.94% | 93.1만 |
|---|
| 2026.06.22 | ₩2,276 | ₩2,357 | ₩2,250 | ₩2,330 | +2.35% | 90.5만 |
|---|
| 2026.06.18 | ₩2,156 | ₩2,317 | ₩2,156 | ₩2,263 | +4.97% | 91.2만 |
|---|
| 2026.06.17 | ₩2,102 | ₩2,183 | ₩1,982 | ₩2,143 | +1.91% | 167.1만 |
|---|
| 2026.06.16 | ₩2,223 | ₩2,236 | ₩2,076 | ₩2,076 | -6.63% | 104.9만 |
|---|
| 2026.06.15 | ₩2,276 | ₩2,357 | ₩2,209 | ₩2,209 | -2.94% | 75.2만 |
|---|
| 2026.06.12 | ₩2,276 | ₩2,357 | ₩2,236 | ₩2,263 | -0.59% | 45.4만 |
|---|
| 2026.06.11 | ₩2,263 | ₩2,290 | ₩2,196 | ₩2,236 | -1.18% | 35.3만 |
|---|
| 2026.06.10 | ₩2,276 | ₩2,384 | ₩2,209 | ₩2,276 | 0.00% | 50.7만 |
|---|
| 2026.06.09 | ₩2,384 | ₩2,410 | ₩2,223 | ₩2,276 | -4.49% | 41만 |
|---|
| 2026.06.08 | ₩2,504 | ₩2,531 | ₩2,317 | ₩2,317 | -7.49% | 64.2만 |
|---|
| 2026.06.05 | ₩2,584 | ₩2,799 | ₩2,317 | ₩2,437 | -5.70% | 228.6만 |
|---|
| 2026.06.04 | ₩2,451 | ₩2,678 | ₩2,451 | ₩2,584 | +5.46% | 85.5만 |
|---|
| 2026.06.03 | ₩2,397 | ₩2,477 | ₩2,276 | ₩2,464 | +2.79% | 72.5만 |
|---|
| 2026.06.02 | ₩2,531 | ₩2,571 | ₩2,290 | ₩2,357 | -6.88% | 113.7만 |
|---|
| 2026.06.01 | ₩2,544 | ₩2,584 | ₩2,437 | ₩2,531 | -0.53% | 52.4만 |
|---|
| 2026.05.29 | ₩2,571 | ₩2,584 | ₩2,517 | ₩2,544 | -1.04% | 31.8만 |
|---|
| 2026.05.28 | ₩2,517 | ₩2,665 | ₩2,491 | ₩2,584 | +2.66% | 74.5만 |
|---|
| 2026.05.27 | ₩2,437 | ₩2,638 | ₩2,437 | ₩2,517 | +3.30% | 59.3만 |
|---|
| 2026.05.26 | ₩2,531 | ₩2,558 | ₩2,410 | ₩2,437 | -3.70% | 110.2만 |
|---|
| 2026.05.22 | ₩2,584 | ₩2,678 | ₩2,437 | ₩2,464 | -4.66% | 60.1만 |
|---|
| 2026.05.21 | ₩2,276 | ₩2,611 | ₩2,276 | ₩2,531 | +11.18% | 142.5만 |
|---|
| 2026.05.20 | ₩2,022 | ₩2,330 | ₩2,022 | ₩2,276 | +12.58% | 73.4만 |
|---|
| 2026.05.19 | ₩1,901 | ₩2,062 | ₩1,848 | ₩2,009 | +5.63% | 78만 |
|---|
| 2026.05.18 | ₩1,995 | ₩2,009 | ₩1,875 | ₩1,901 | -4.70% | 76.2만 |
|---|
| 2026.05.15 | ₩2,062 | ₩2,062 | ₩1,942 | ₩1,968 | -4.55% | 42.6만 |
|---|
| 2026.05.14 | ₩2,089 | ₩2,102 | ₩2,022 | ₩2,089 | 0.00% | 70.7만 |
|---|
| 2026.05.13 | ₩2,169 | ₩2,169 | ₩2,076 | ₩2,076 | -4.32% | 68.2만 |
|---|
| 2026.05.12 | ₩2,223 | ₩2,236 | ₩2,129 | ₩2,156 | -3.01% | 39.7만 |
|---|
| 2026.05.11 | ₩2,317 | ₩2,330 | ₩2,183 | ₩2,223 | -4.05% | 66.4만 |
|---|
| 2026.05.08 | ₩2,196 | ₩2,343 | ₩2,129 | ₩2,290 | +4.27% | 183.5만 |
|---|
| 2026.05.07 | ₩2,357 | ₩2,397 | ₩2,183 | ₩2,196 | -6.82% | 37.2만 |
|---|
| 2026.05.06 | ₩2,156 | ₩2,384 | ₩2,143 | ₩2,370 | +9.94% | 192.4만 |
|---|
| 2026.05.05 | ₩2,156 | ₩2,209 | ₩2,076 | ₩2,156 | 0.00% | 79.7만 |
|---|
| 2026.05.04 | ₩2,169 | ₩2,209 | ₩2,035 | ₩2,116 | -2.47% | 215.3만 |
|---|
| 2026.05.01 | ₩2,209 | ₩2,250 | ₩2,089 | ₩2,129 | -3.64% | 69.3만 |
|---|
| 2026.04.30 | ₩2,143 | ₩2,276 | ₩2,076 | ₩2,263 | +5.63% | 298.7만 |
|---|
| 2026.04.29 | ₩2,156 | ₩2,183 | ₩2,035 | ₩2,169 | +0.62% | 92.8만 |
|---|
| 2026.04.28 | ₩2,250 | ₩2,330 | ₩2,169 | ₩2,183 | -2.98% | 65.3만 |
|---|
| 2026.04.27 | ₩2,250 | ₩2,317 | ₩2,169 | ₩2,290 | +1.79% | 95.5만 |
|---|
| 2026.04.24 | ₩2,410 | ₩2,477 | ₩2,236 | ₩2,250 | -6.67% | 116.1만 |
|---|
| 2026.04.23 | ₩2,584 | ₩2,584 | ₩2,330 | ₩2,424 | -6.22% | 126.7만 |
|---|
| 2026.04.22 | ₩2,598 | ₩2,625 | ₩2,477 | ₩2,571 | -1.03% | 75.9만 |
|---|
| 2026.04.21 | ₩2,678 | ₩2,705 | ₩2,558 | ₩2,571 | -4.00% | 55.9만 |
|---|
| 2026.04.20 | ₩2,732 | ₩2,799 | ₩2,558 | ₩2,638 | -3.43% | 88.9만 |
|---|
| 2026.04.17 | ₩2,866 | ₩2,933 | ₩2,732 | ₩2,759 | -3.74% | 77.6만 |
|---|
| 2026.04.16 | ₩2,839 | ₩2,879 | ₩2,759 | ₩2,825 | -0.47% | 68.9만 |
|---|
| 2026.04.15 | ₩2,919 | ₩3,000 | ₩2,785 | ₩2,812 | -3.67% | 68.5만 |
|---|
| 2026.04.14 | ₩2,986 | ₩3,013 | ₩2,919 | ₩2,933 | -1.79% | 45.8만 |
|---|
| 2026.04.13 | ₩2,839 | ₩3,013 | ₩2,839 | ₩2,946 | +3.77% | 54만 |
|---|
| 2026.04.10 | ₩2,906 | ₩2,946 | ₩2,825 | ₩2,892 | -0.46% | 51.4만 |
|---|
| 2026.04.09 | ₩2,986 | ₩3,026 | ₩2,879 | ₩2,946 | -1.35% | 56.1만 |
|---|
| 2026.04.08 | ₩3,040 | ₩3,066 | ₩2,892 | ₩3,000 | -1.32% | 78.2만 |
|---|
| 2026.04.07 | ₩2,705 | ₩2,866 | ₩2,651 | ₩2,825 | +4.46% | 64만 |
|---|
| 2026.04.06 | ₩2,665 | ₩2,799 | ₩2,665 | ₩2,718 | +2.01% | 50.2만 |
|---|
| 2026.04.02 | ₩2,504 | ₩2,692 | ₩2,504 | ₩2,651 | +5.88% | 32.1만 |
|---|
| 2026.04.01 | ₩2,598 | ₩2,718 | ₩2,584 | ₩2,611 | +0.52% | 50.1만 |
|---|
| 2026.03.31 | ₩2,276 | ₩2,625 | ₩2,276 | ₩2,544 | +11.76% | 80.3만 |
|---|
| 2026.03.30 | ₩2,410 | ₩2,424 | ₩2,263 | ₩2,290 | -5.00% | 43만 |
|---|
| 2026.03.27 | ₩2,290 | ₩2,517 | ₩2,276 | ₩2,357 | +2.92% | 126.5만 |
|---|
| 2026.03.26 | ₩2,209 | ₩2,410 | ₩1,915 | ₩2,330 | +5.45% | 628.1만 |
|---|
| 2026.03.25 | ₩2,879 | ₩3,000 | ₩2,839 | ₩2,919 | +1.40% | 67.8만 |
|---|
| 2026.03.24 | ₩2,946 | ₩3,000 | ₩2,732 | ₩2,785 | -5.45% | 90.2만 |
|---|
| 2026.03.23 | ₩3,053 | ₩3,080 | ₩2,879 | ₩2,959 | -3.07% | 68.4만 |
|---|
| 2026.03.20 | ₩2,772 | ₩2,879 | ₩2,678 | ₩2,799 | +0.97% | 120.6만 |
|---|
| 2026.03.19 | ₩2,946 | ₩2,959 | ₩2,651 | ₩2,812 | -4.55% | 120만 |
|---|
| 2026.03.18 | ₩3,334 | ₩3,348 | ₩2,906 | ₩2,933 | -12.05% | 61.6만 |
|---|
| 2026.03.17 | ₩3,227 | ₩3,334 | ₩3,147 | ₩3,294 | +2.07% | 30.1만 |
|---|
| 2026.03.16 | ₩3,334 | ₩3,468 | ₩3,187 | ₩3,200 | -4.02% | 56.2만 |
|---|
| 2026.03.13 | ₩3,388 | ₩3,682 | ₩3,187 | ₩3,281 | -3.16% | 117.7만 |
|---|
| 2026.03.12 | ₩3,214 | ₩3,441 | ₩3,120 | ₩3,334 | +3.75% | 76.1만 |
|---|
| 2026.03.11 | ₩3,187 | ₩3,374 | ₩3,093 | ₩3,254 | +2.10% | 89.6만 |
|---|
| 2026.03.10 | ₩3,374 | ₩3,522 | ₩3,160 | ₩3,187 | -5.56% | 62만 |
|---|
| 2026.03.09 | ₩3,401 | ₩3,401 | ₩3,120 | ₩3,348 | -1.57% | 162.5만 |
|---|
| 2026.03.06 | ₩3,468 | ₩3,549 | ₩3,388 | ₩3,495 | +0.77% | 33.5만 |
|---|
| 2026.03.05 | ₩3,736 | ₩3,790 | ₩3,348 | ₩3,535 | -5.38% | 159만 |
|---|
| 2026.03.04 | ₩3,602 | ₩3,830 | ₩3,482 | ₩3,790 | +5.20% | 70.9만 |
|---|
| 2026.03.03 | ₩3,549 | ₩3,669 | ₩3,308 | ₩3,602 | +1.51% | 102.6만 |
|---|
| 2026.03.02 | ₩3,428 | ₩3,736 | ₩3,227 | ₩3,602 | +5.08% | 101.5만 |
|---|
| 2026.02.27 | ₩4,031 | ₩4,178 | ₩3,696 | ₩3,776 | -6.31% | 139.7만 |
|---|
| 2026.02.26 | ₩3,763 | ₩4,191 | ₩3,723 | ₩4,111 | +9.25% | 158만 |
|---|
| 2026.02.25 | ₩3,388 | ₩3,857 | ₩3,321 | ₩3,843 | +13.44% | 323.6만 |
|---|
| 2026.02.24 | ₩3,254 | ₩3,642 | ₩3,227 | ₩3,308 | +1.65% | 149.5만 |
|---|
| 2026.02.23 | ₩3,147 | ₩3,348 | ₩3,107 | ₩3,281 | +4.26% | 70만 |
|---|
| 2026.02.20 | ₩3,214 | ₩3,308 | ₩3,174 | ₩3,187 | -0.83% | 44.7만 |
|---|
| 2026.02.19 | ₩3,080 | ₩3,308 | ₩3,066 | ₩3,281 | +6.52% | 122.5만 |
|---|
| 2026.02.18 | ₩3,080 | ₩3,160 | ₩3,026 | ₩3,120 | +1.30% | 46.8만 |
|---|
| 2026.02.17 | ₩2,933 | ₩3,120 | ₩2,906 | ₩3,066 | +4.57% | 58.8만 |
|---|
| 2026.02.13 | ₩2,825 | ₩3,120 | ₩2,825 | ₩2,973 | +5.21% | 72.4만 |
|---|
| 2026.02.12 | ₩2,946 | ₩2,946 | ₩2,718 | ₩2,825 | -4.09% | 125.6만 |
|---|
| 2026.02.11 | ₩3,107 | ₩3,107 | ₩2,799 | ₩2,959 | -4.74% | 102.8만 |
|---|
| 2026.02.10 | ₩3,241 | ₩3,281 | ₩2,986 | ₩3,040 | -6.20% | 162만 |
|---|
| 2026.02.09 | ₩3,227 | ₩3,348 | ₩3,040 | ₩3,227 | 0.00% | 91.7만 |
|---|
| 2026.02.06 | ₩2,946 | ₩3,348 | ₩2,946 | ₩3,241 | +10.00% | 211.9만 |
|---|
| 2026.02.05 | ₩2,825 | ₩2,973 | ₩2,785 | ₩2,879 | +1.90% | 97.6만 |
|---|
| 2026.02.04 | ₩3,000 | ₩3,026 | ₩2,705 | ₩2,946 | -1.79% | 110.9만 |
|---|
| 2026.02.03 | ₩3,107 | ₩3,160 | ₩2,986 | ₩3,000 | -3.45% | 91.5만 |
|---|
| 2026.02.02 | ₩2,759 | ₩3,147 | ₩2,732 | ₩3,080 | +11.65% | 148.8만 |
|---|
| 2026.01.30 | ₩2,812 | ₩2,946 | ₩2,759 | ₩2,812 | 0.00% | 115.2만 |
|---|
| 2026.01.29 | ₩2,959 | ₩2,959 | ₩2,812 | ₩2,879 | -2.71% | 58만 |
|---|
| 2026.01.28 | ₩3,026 | ₩3,174 | ₩2,946 | ₩2,986 | -1.33% | 52.1만 |
|---|
| 2026.01.27 | ₩2,852 | ₩3,066 | ₩2,759 | ₩3,053 | +7.04% | 97.6만 |
|---|
| 2026.01.26 | ₩3,013 | ₩3,026 | ₩2,825 | ₩2,879 | -4.44% | 126만 |
|---|
| 2026.01.23 | ₩3,187 | ₩3,308 | ₩3,013 | ₩3,013 | -5.46% | 72.7만 |
|---|
| 2026.01.22 | ₩3,080 | ₩3,227 | ₩2,933 | ₩3,200 | +3.91% | 177.5만 |
|---|
| 2026.01.21 | ₩3,013 | ₩3,174 | ₩2,879 | ₩3,000 | -0.44% | 124.2만 |
|---|
| 2026.01.20 | ₩2,879 | ₩3,160 | ₩2,812 | ₩3,000 | +4.19% | 136.4만 |
|---|
| 2026.01.16 | ₩2,946 | ₩3,107 | ₩2,906 | ₩2,946 | 0.00% | 89.1만 |
|---|
| 2026.01.15 | ₩3,334 | ₩3,361 | ₩2,919 | ₩2,959 | -11.24% | 243.9만 |
|---|
| 2026.01.14 | ₩3,321 | ₩3,535 | ₩3,120 | ₩3,334 | +0.40% | 199.7만 |
|---|
| 2026.01.13 | ₩3,616 | ₩3,696 | ₩3,281 | ₩3,401 | -5.93% | 197.8만 |
|---|
| 2026.01.12 | ₩3,535 | ₩3,870 | ₩3,200 | ₩3,616 | +2.27% | 337만 |
|---|
| 2026.01.09 | ₩3,508 | ₩3,682 | ₩3,361 | ₩3,616 | +3.05% | 1274.7만 |
|---|
| 2026.01.08 | ₩2,919 | ₩3,147 | ₩2,919 | ₩3,147 | +7.80% | 192.9만 |
|---|
| 2026.01.07 | ₩2,839 | ₩3,066 | ₩2,651 | ₩2,906 | +2.36% | 454.3만 |
|---|
| 2026.01.06 | ₩3,013 | ₩3,589 | ₩2,732 | ₩2,759 | -8.44% | 1837.2만 |
|---|
| 2026.01.05 | ₩2,732 | ₩2,759 | ₩2,437 | ₩2,517 | -7.84% | 108.6만 |
|---|
| 2026.01.02 | ₩2,611 | ₩2,839 | ₩2,504 | ₩2,705 | +3.59% | 142.3만 |
|---|
| 2025.12.31 | ₩2,276 | ₩2,611 | ₩2,276 | ₩2,584 | +13.53% | 101.4만 |
|---|
| 2025.12.30 | ₩2,451 | ₩2,451 | ₩2,290 | ₩2,290 | -6.56% | 70.1만 |
|---|
| 2025.12.29 | ₩2,544 | ₩2,625 | ₩2,451 | ₩2,477 | -2.63% | 174.1만 |
|---|
| 2025.12.26 | ₩2,517 | ₩2,558 | ₩2,384 | ₩2,531 | +0.53% | 89.2만 |
|---|
| 2025.12.24 | ₩2,544 | ₩2,665 | ₩2,451 | ₩2,504 | -1.58% | 86.9만 |
|---|
| 2025.12.23 | ₩2,732 | ₩2,745 | ₩2,517 | ₩2,517 | -7.84% | 130.2만 |
|---|
| 2025.12.22 | ₩2,651 | ₩2,866 | ₩2,558 | ₩2,692 | +1.52% | 201만 |
|---|
| 2025.12.19 | ₩2,531 | ₩2,665 | ₩2,491 | ₩2,651 | +4.76% | 167.4만 |
|---|
| 2025.12.18 | ₩2,678 | ₩2,852 | ₩2,504 | ₩2,517 | -6.00% | 128.3만 |
|---|
| 2025.12.17 | ₩2,745 | ₩2,852 | ₩2,477 | ₩2,531 | -7.80% | 191.7만 |
|---|
| 2025.12.16 | ₩2,477 | ₩2,879 | ₩2,437 | ₩2,759 | +11.35% | 338.3만 |
|---|
| 2025.12.15 | ₩2,665 | ₩2,839 | ₩2,437 | ₩2,451 | -8.04% | 287만 |
|---|
| 2025.12.12 | ₩3,147 | ₩3,187 | ₩2,451 | ₩2,598 | -17.45% | 809.6만 |
|---|
| 2025.12.11 | ₩3,656 | ₩3,883 | ₩3,053 | ₩3,241 | -11.36% | 986.1만 |
|---|
| 2025.12.10 | ₩2,946 | ₩5,115 | ₩2,732 | ₩3,763 | +27.73% | 6705.9만 |
|---|
| 2025.12.09 | ₩2,651 | ₩3,267 | ₩2,584 | ₩2,973 | +12.12% | 4804만 |
|---|
| 2025.12.08 | ₩2,584 | ₩3,053 | ₩2,062 | ₩2,236 | -13.47% | 1.1억 |
|---|
| 2025.12.05 | ₩1,674 | ₩1,701 | ₩1,567 | ₩1,607 | -4.00% | 62.8만 |
|---|
| 2025.12.04 | ₩1,406 | ₩1,741 | ₩1,379 | ₩1,714 | +21.90% | 236.2만 |
|---|
| 2025.12.03 | ₩1,393 | ₩1,433 | ₩1,312 | ₩1,393 | 0.00% | 134.6만 |
|---|
| 2025.12.02 | ₩1,460 | ₩1,500 | ₩1,419 | ₩1,433 | -1.83% | 78.1만 |
|---|
| 2025.12.01 | ₩1,594 | ₩1,594 | ₩1,473 | ₩1,473 | -7.56% | 85.4만 |
|---|
| 2025.11.28 | ₩1,580 | ₩1,647 | ₩1,567 | ₩1,647 | +4.24% | 44.7만 |
|---|
| 2025.11.26 | ₩1,607 | ₩1,620 | ₩1,513 | ₩1,607 | 0.00% | 94.6만 |
|---|
| 2025.11.25 | ₩1,500 | ₩1,607 | ₩1,460 | ₩1,567 | +4.46% | 70.8만 |
|---|
| 2025.11.24 | ₩1,419 | ₩1,527 | ₩1,419 | ₩1,486 | +4.72% | 79.9만 |
|---|
| 2025.11.21 | ₩1,339 | ₩1,433 | ₩1,286 | ₩1,406 | +5.00% | 68.4만 |
|---|
| 2025.11.20 | ₩1,460 | ₩1,513 | ₩1,326 | ₩1,339 | -8.26% | 103.6만 |
|---|
| 2025.11.19 | ₩1,647 | ₩1,674 | ₩1,419 | ₩1,460 | -11.38% | 122.3만 |
|---|
| 2025.11.18 | ₩1,500 | ₩1,701 | ₩1,486 | ₩1,620 | +8.04% | 126.8만 |
|---|
| 2025.11.17 | ₩1,553 | ₩1,714 | ₩1,460 | ₩1,473 | -5.17% | 201만 |
|---|
| 2025.11.14 | ₩1,473 | ₩1,607 | ₩1,473 | ₩1,553 | +5.45% | 82.2만 |
|---|
| 2025.11.13 | ₩1,660 | ₩1,660 | ₩1,486 | ₩1,540 | -7.26% | 193만 |
|---|
| 2025.11.12 | ₩1,660 | ₩1,741 | ₩1,620 | ₩1,674 | +0.81% | 84.4만 |
|---|
| 2025.11.11 | ₩1,687 | ₩1,714 | ₩1,620 | ₩1,660 | -1.59% | 85.3만 |
|---|
| 2025.11.10 | ₩1,848 | ₩1,848 | ₩1,701 | ₩1,727 | -6.52% | 76.8만 |
|---|
| 2025.11.07 | ₩1,754 | ₩1,794 | ₩1,580 | ₩1,768 | +0.76% | 166.6만 |
|---|
| 2025.11.06 | ₩1,901 | ₩1,928 | ₩1,741 | ₩1,861 | -2.11% | 169.7만 |
|---|
| 2025.11.05 | ₩2,009 | ₩2,049 | ₩1,901 | ₩1,928 | -4.00% | 163.8만 |
|---|
| 2025.11.04 | ₩2,357 | ₩2,357 | ₩1,955 | ₩2,049 | -13.07% | 295.5만 |
|---|
| 2025.11.03 | ₩2,209 | ₩2,424 | ₩2,156 | ₩2,357 | +6.67% | 405.2만 |
|---|
| 2025.10.31 | ₩2,035 | ₩2,209 | ₩1,955 | ₩2,143 | +5.26% | 204.9만 |
|---|
| 2025.10.30 | ₩2,263 | ₩2,384 | ₩1,848 | ₩2,076 | -8.28% | 1515.7만 |
|---|
| 2025.10.29 | ₩1,861 | ₩2,102 | ₩1,727 | ₩2,062 | +10.79% | 436.1만 |
|---|
| 2025.10.28 | ₩1,674 | ₩1,968 | ₩1,660 | ₩1,861 | +11.20% | 331.9만 |
|---|
| 2025.10.27 | ₩1,660 | ₩1,768 | ₩1,527 | ₩1,714 | +3.23% | 259.2만 |
|---|
| 2025.10.24 | ₩1,687 | ₩1,701 | ₩1,527 | ₩1,620 | -3.97% | 425.4만 |
|---|
| 2025.10.23 | ₩2,276 | ₩2,303 | ₩1,580 | ₩1,701 | -25.29% | 2964.3만 |
|---|
| 2025.10.22 | ₩1,379 | ₩2,116 | ₩1,352 | ₩1,861 | +34.95% | 2672.9만 |
|---|
| 2025.10.21 | ₩1,460 | ₩1,968 | ₩1,406 | ₩1,486 | +1.83% | 6298.5만 |
|---|
| 2025.10.20 | ₩1,165 | ₩1,219 | ₩1,152 | ₩1,192 | +2.30% | 503.6만 |
|---|
| 2025.10.17 | ₩1,152 | ₩1,219 | ₩1,125 | ₩1,138 | -1.16% | 73.8만 |
|---|
| 2025.10.16 | ₩1,138 | ₩1,165 | ₩1,098 | ₩1,138 | 0.00% | 34.7만 |
|---|
| 2025.10.15 | ₩1,071 | ₩1,138 | ₩1,071 | ₩1,138 | +6.25% | 49.3만 |
|---|
| 2025.10.14 | ₩1,058 | ₩1,098 | ₩1,058 | ₩1,071 | +1.27% | 21.1만 |
|---|
| 2025.10.13 | ₩1,058 | ₩1,098 | ₩1,058 | ₩1,085 | +2.53% | 26.7만 |
|---|
| 2025.10.10 | ₩1,138 | ₩1,138 | ₩1,044 | ₩1,058 | -7.06% | 45.1만 |
|---|