시장 데이터를 불러오는 중
전체 종목
이뮤니티바이오 과거 주가
ImmunityBio, Inc. - Common Stock · IBRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ImmunityBio, Inc. - Common Stock · IBRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,342 | ₩14,482 | ₩13,235 | ₩14,093 | +5.63% | 1860.8만 |
| 2026.10.08 | ₩12,913 | ₩13,469 | ₩12,645 | ₩13,288 | +2.91% | 1049.2만 |
| 2026.10.07 | ₩12,739 | ₩13,315 | ₩12,511 | ₩13,074 | +2.63% | 1178만 |
| 2026.10.06 | ₩13,845 | ₩13,892 | ₩12,886 | ₩12,993 | -6.15% | 1688.7만 |
| 2026.10.05 | ₩14,428 | ₩14,495 | ₩13,577 | ₩13,919 | -3.53% | 1686.7만 |
| 2026.10.02 | ₩12,591 | ₩14,146 | ₩12,591 | ₩13,791 | +9.53% | 3125.2만 |
| 2026.10.01 | ₩12,444 | ₩12,604 | ₩12,162 | ₩12,444 | 0.00% | 1231.4만 |
| 2026.09.30 | ₩11,961 | ₩13,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,934 |
| ₩12,658 |
| +5.83% |
| 2728.7만 |
| 2026.09.29 | ₩11,424 | ₩11,907 | ₩11,424 | ₩11,840 | +3.64% | 836.7만 |
|---|
| 2026.09.28 | ₩11,250 | ₩12,040 | ₩11,076 | ₩11,424 | +1.55% | 1041.4만 |
|---|
| 2026.09.25 | ₩11,746 | ₩11,854 | ₩11,277 | ₩11,317 | -3.65% | 581.9만 |
|---|
| 2026.09.24 | ₩11,398 | ₩11,632 | ₩11,143 | ₩11,585 | +1.65% | 898만 |
|---|
| 2026.09.23 | ₩12,417 | ₩12,457 | ₩11,532 | ₩11,572 | -6.80% | 1395.5만 |
|---|
| 2026.09.22 | ₩11,331 | ₩12,712 | ₩11,223 | ₩12,457 | +9.94% | 2113.3만 |
|---|
| 2026.09.21 | ₩11,693 | ₩11,894 | ₩11,076 | ₩11,331 | -3.10% | 1223.8만 |
|---|
| 2026.09.18 | ₩11,344 | ₩11,438 | ₩10,995 | ₩11,371 | +0.24% | 1842.9만 |
|---|
| 2026.09.17 | ₩10,915 | ₩11,800 | ₩10,888 | ₩11,344 | +3.93% | 1915.9만 |
|---|
| 2026.09.16 | ₩10,908 | ₩11,129 | ₩10,405 | ₩10,607 | -2.77% | 920.5만 |
|---|
| 2026.09.15 | ₩11,156 | ₩11,183 | ₩10,526 | ₩10,915 | -2.16% | 894.9만 |
|---|
| 2026.09.14 | ₩10,580 | ₩11,264 | ₩10,553 | ₩11,223 | +6.08% | 915.8만 |
|---|
| 2026.09.11 | ₩10,459 | ₩11,190 | ₩10,459 | ₩10,607 | +1.41% | 1246.9만 |
|---|
| 2026.09.10 | ₩10,553 | ₩10,580 | ₩10,244 | ₩10,352 | -1.91% | 879.7만 |
|---|
| 2026.09.09 | ₩11,022 | ₩11,210 | ₩10,560 | ₩10,808 | -1.95% | 948.6만 |
|---|
| 2026.09.08 | ₩10,727 | ₩11,223 | ₩10,633 | ₩11,116 | +3.62% | 773.5만 |
|---|
| 2026.09.04 | ₩10,834 | ₩11,049 | ₩10,741 | ₩10,834 | 0.00% | 432.5만 |
|---|
| 2026.09.03 | ₩10,727 | ₩11,009 | ₩10,566 | ₩10,982 | +2.37% | 527.2만 |
|---|
| 2026.09.02 | ₩10,653 | ₩11,103 | ₩10,399 | ₩10,660 | +0.06% | 722.8만 |
|---|
| 2026.09.01 | ₩10,486 | ₩10,714 | ₩10,365 | ₩10,553 | +0.64% | 646만 |
|---|
| 2026.08.31 | ₩10,566 | ₩10,754 | ₩10,513 | ₩10,660 | +0.89% | 687.3만 |
|---|
| 2026.08.28 | ₩11,143 | ₩11,156 | ₩10,653 | ₩10,794 | -3.13% | 798만 |
|---|
| 2026.08.27 | ₩11,049 | ₩11,746 | ₩10,969 | ₩11,264 | +1.94% | 1231.2만 |
|---|
| 2026.08.26 | ₩10,955 | ₩11,264 | ₩10,821 | ₩11,062 | +0.98% | 944.7만 |
|---|
| 2026.08.25 | ₩10,312 | ₩11,036 | ₩10,298 | ₩10,982 | +6.50% | 1154.7만 |
|---|
| 2026.08.24 | ₩10,298 | ₩10,352 | ₩10,003 | ₩10,164 | -1.30% | 567.2만 |
|---|
| 2026.08.21 | ₩10,526 | ₩10,660 | ₩10,191 | ₩10,446 | -0.76% | 762만 |
|---|
| 2026.08.20 | ₩10,593 | ₩10,727 | ₩10,379 | ₩10,513 | -0.76% | 809.9만 |
|---|
| 2026.08.19 | ₩10,834 | ₩11,089 | ₩10,647 | ₩10,902 | +0.62% | 1306.4만 |
|---|
| 2026.08.18 | ₩10,439 | ₩10,499 | ₩10,110 | ₩10,352 | -0.83% | 541.3만 |
|---|
| 2026.08.17 | ₩10,124 | ₩10,660 | ₩9,976 | ₩10,620 | +4.90% | 681.7만 |
|---|
| 2026.08.14 | ₩10,177 | ₩10,177 | ₩9,963 | ₩10,151 | -0.26% | 491.3만 |
|---|
| 2026.08.13 | ₩10,459 | ₩10,667 | ₩10,177 | ₩10,258 | -1.92% | 600.7만 |
|---|
| 2026.08.12 | ₩10,338 | ₩10,486 | ₩10,191 | ₩10,379 | +0.39% | 534만 |
|---|
| 2026.08.11 | ₩10,110 | ₩10,271 | ₩10,030 | ₩10,191 | +0.80% | 503.3만 |
|---|
| 2026.08.10 | ₩10,070 | ₩10,325 | ₩9,949 | ₩10,043 | -0.27% | 600.2만 |
|---|
| 2026.08.07 | ₩9,923 | ₩10,258 | ₩9,722 | ₩10,244 | +3.24% | 939.2만 |
|---|
| 2026.08.06 | ₩9,708 | ₩10,043 | ₩9,634 | ₩9,815 | +1.10% | 778.7만 |
|---|
| 2026.08.05 | ₩9,333 | ₩9,936 | ₩9,306 | ₩9,722 | +4.17% | 1150.8만 |
|---|
| 2026.08.04 | ₩9,064 | ₩9,735 | ₩8,984 | ₩9,319 | +2.81% | 1900.7만 |
|---|
| 2026.08.03 | ₩9,628 | ₩9,943 | ₩9,520 | ₩9,587 | -0.42% | 875.6만 |
|---|
| 2026.07.31 | ₩9,990 | ₩10,218 | ₩9,520 | ₩9,614 | -3.76% | 936.6만 |
|---|
| 2026.07.30 | ₩9,681 | ₩10,017 | ₩9,386 | ₩9,990 | +3.19% | 1116.2만 |
|---|
| 2026.07.29 | ₩9,359 | ₩9,561 | ₩9,031 | ₩9,158 | -2.15% | 872.3만 |
|---|
| 2026.07.28 | ₩9,292 | ₩9,373 | ₩8,917 | ₩9,346 | +0.58% | 1188.2만 |
|---|
| 2026.07.27 | ₩9,722 | ₩9,882 | ₩9,252 | ₩9,373 | -3.59% | 1051.8만 |
|---|
| 2026.07.24 | ₩9,923 | ₩9,991 | ₩9,472 | ₩9,520 | -4.05% | 852.5만 |
|---|
| 2026.07.23 | ₩9,869 | ₩10,151 | ₩9,829 | ₩9,923 | +0.54% | 613.3만 |
|---|
| 2026.07.22 | ₩10,660 | ₩10,861 | ₩10,050 | ₩10,070 | -5.53% | 888.1만 |
|---|
| 2026.07.21 | ₩10,164 | ₩10,915 | ₩10,110 | ₩10,821 | +6.46% | 862.4만 |
|---|
| 2026.07.20 | ₩10,271 | ₩10,446 | ₩9,963 | ₩10,050 | -2.15% | 723.9만 |
|---|
| 2026.07.17 | ₩9,762 | ₩10,446 | ₩9,735 | ₩10,298 | +5.49% | 902.6만 |
|---|
| 2026.07.16 | ₩10,204 | ₩10,271 | ₩9,829 | ₩9,990 | -2.10% | 770.6만 |
|---|
| 2026.07.15 | ₩10,392 | ₩10,553 | ₩10,137 | ₩10,365 | -0.26% | 670.2만 |
|---|
| 2026.07.14 | ₩10,499 | ₩10,714 | ₩10,258 | ₩10,566 | +0.64% | 746.6만 |
|---|
| 2026.07.13 | ₩10,794 | ₩10,942 | ₩10,365 | ₩10,446 | -3.23% | 989.5만 |
|---|
| 2026.07.10 | ₩11,961 | ₩11,961 | ₩10,794 | ₩11,022 | -7.85% | 1286.2만 |
|---|
| 2026.07.09 | ₩11,773 | ₩12,189 | ₩11,572 | ₩11,894 | +1.03% | 1135.6만 |
|---|
| 2026.07.08 | ₩11,693 | ₩12,343 | ₩11,545 | ₩11,800 | +0.92% | 975.7만 |
|---|
| 2026.07.07 | ₩12,014 | ₩12,082 | ₩11,176 | ₩11,746 | -2.23% | 1123.3만 |
|---|
| 2026.07.06 | ₩12,470 | ₩12,779 | ₩11,572 | ₩11,947 | -4.19% | 1347.6만 |
|---|
| 2026.07.02 | ₩12,377 | ₩12,873 | ₩12,108 | ₩12,658 | +2.28% | 1462.9만 |
|---|
| 2026.07.01 | ₩11,592 | ₩12,517 | ₩11,411 | ₩12,336 | +6.42% | 1645.2만 |
|---|
| 2026.06.30 | ₩11,800 | ₩12,068 | ₩11,485 | ₩11,740 | -0.51% | 929.9만 |
|---|
| 2026.06.29 | ₩11,210 | ₩12,175 | ₩11,175 | ₩11,760 | +4.90% | 1576.9만 |
|---|
| 2026.06.26 | ₩10,379 | ₩11,867 | ₩10,285 | ₩11,679 | +12.53% | 4119.8만 |
|---|
| 2026.06.25 | ₩10,325 | ₩10,586 | ₩10,070 | ₩10,446 | +1.17% | 942.5만 |
|---|
| 2026.06.24 | ₩9,842 | ₩10,680 | ₩9,735 | ₩10,459 | +6.27% | 1653만 |
|---|
| 2026.06.23 | ₩9,453 | ₩10,191 | ₩9,386 | ₩9,815 | +3.83% | 1131.6만 |
|---|
| 2026.06.22 | ₩10,043 | ₩10,124 | ₩9,614 | ₩9,681 | -3.60% | 988.8만 |
|---|
| 2026.06.18 | ₩9,587 | ₩9,996 | ₩9,427 | ₩9,869 | +2.94% | 1437.2만 |
|---|
| 2026.06.17 | ₩9,051 | ₩9,722 | ₩8,993 | ₩9,373 | +3.56% | 1319.9만 |
|---|
| 2026.06.16 | ₩9,547 | ₩9,675 | ₩8,964 | ₩9,011 | -5.62% | 1279.8만 |
|---|
| 2026.06.15 | ₩9,722 | ₩9,842 | ₩9,453 | ₩9,561 | -1.66% | 814만 |
|---|
| 2026.06.12 | ₩9,708 | ₩9,813 | ₩9,440 | ₩9,520 | -1.93% | 879.4만 |
|---|
| 2026.06.11 | ₩9,380 | ₩9,735 | ₩9,275 | ₩9,654 | +2.93% | 861.1만 |
|---|
| 2026.06.10 | ₩9,601 | ₩9,936 | ₩9,359 | ₩9,359 | -2.51% | 942.1만 |
|---|
| 2026.06.09 | ₩9,775 | ₩9,976 | ₩9,279 | ₩9,722 | -0.55% | 1267.3만 |
|---|
| 2026.06.08 | ₩9,547 | ₩9,802 | ₩9,346 | ₩9,614 | +0.70% | 1138.7만 |
|---|
| 2026.06.05 | ₩9,587 | ₩9,775 | ₩9,111 | ₩9,279 | -3.22% | 1381.8만 |
|---|
| 2026.06.04 | ₩9,668 | ₩10,017 | ₩9,551 | ₩9,775 | +1.11% | 961.2만 |
|---|
| 2026.06.03 | ₩9,695 | ₩9,789 | ₩9,420 | ₩9,628 | -0.69% | 896.8만 |
|---|
| 2026.06.02 | ₩9,708 | ₩9,762 | ₩9,413 | ₩9,695 | -0.14% | 1372.3만 |
|---|
| 2026.06.01 | ₩9,882 | ₩10,077 | ₩9,534 | ₩9,708 | -1.76% | 2042.4만 |
|---|
| 2026.05.29 | ₩10,258 | ₩10,258 | ₩9,695 | ₩10,084 | -1.70% | 1561.7만 |
|---|
| 2026.05.28 | ₩10,526 | ₩10,848 | ₩10,238 | ₩10,352 | -1.66% | 1262.6만 |
|---|
| 2026.05.27 | ₩10,580 | ₩11,123 | ₩10,439 | ₩10,580 | 0.00% | 1453.2만 |
|---|
| 2026.05.26 | ₩9,762 | ₩10,767 | ₩9,748 | ₩10,620 | +8.79% | 1907.7만 |
|---|
| 2026.05.22 | ₩10,218 | ₩10,312 | ₩9,587 | ₩9,681 | -5.25% | 1793.9만 |
|---|
| 2026.05.21 | ₩10,553 | ₩10,593 | ₩9,735 | ₩10,379 | -1.65% | 2153만 |
|---|
| 2026.05.20 | ₩11,290 | ₩11,585 | ₩10,774 | ₩10,794 | -4.39% | 2481.6만 |
|---|
| 2026.05.19 | ₩10,674 | ₩10,674 | ₩9,829 | ₩10,405 | -2.51% | 1795.6만 |
|---|
| 2026.05.18 | ₩11,188 | ₩11,438 | ₩10,379 | ₩10,727 | -4.12% | 1308.5만 |
|---|
| 2026.05.15 | ₩10,794 | ₩10,915 | ₩10,466 | ₩10,687 | -0.99% | 1134.8만 |
|---|
| 2026.05.14 | ₩11,049 | ₩11,290 | ₩10,623 | ₩10,928 | -1.09% | 940.3만 |
|---|
| 2026.05.13 | ₩10,741 | ₩11,183 | ₩10,432 | ₩10,928 | +1.75% | 1054.3만 |
|---|
| 2026.05.12 | ₩10,687 | ₩11,015 | ₩10,526 | ₩10,888 | +1.88% | 990.1만 |
|---|
| 2026.05.11 | ₩11,310 | ₩11,652 | ₩10,633 | ₩10,875 | -3.85% | 1450.2만 |
|---|
| 2026.05.08 | ₩10,566 | ₩11,478 | ₩10,164 | ₩11,411 | +7.99% | 1620.4만 |
|---|
| 2026.05.07 | ₩10,479 | ₩10,875 | ₩9,869 | ₩10,405 | -0.70% | 1882만 |
|---|
| 2026.05.06 | ₩10,325 | ₩11,250 | ₩10,278 | ₩11,237 | +8.83% | 1963.8만 |
|---|
| 2026.05.05 | ₩10,110 | ₩10,419 | ₩9,963 | ₩10,164 | +0.53% | 951만 |
|---|
| 2026.05.04 | ₩9,534 | ₩10,218 | ₩9,453 | ₩9,963 | +4.50% | 1185만 |
|---|
| 2026.05.01 | ₩9,453 | ₩9,755 | ₩9,306 | ₩9,534 | +0.85% | 771.5만 |
|---|
| 2026.04.30 | ₩9,374 | ₩9,628 | ₩9,319 | ₩9,520 | +1.56% | 653.7만 |
|---|
| 2026.04.29 | ₩9,292 | ₩9,359 | ₩9,024 | ₩9,333 | +0.43% | 927.4만 |
|---|
| 2026.04.28 | ₩9,722 | ₩9,748 | ₩9,266 | ₩9,333 | -4.00% | 1087.6만 |
|---|
| 2026.04.27 | ₩9,869 | ₩10,057 | ₩9,467 | ₩9,775 | -0.95% | 1112만 |
|---|
| 2026.04.24 | ₩10,942 | ₩11,103 | ₩9,936 | ₩9,976 | -8.82% | 1694만 |
|---|
| 2026.04.23 | ₩10,694 | ₩11,083 | ₩10,487 | ₩10,982 | +2.70% | 977.5만 |
|---|
| 2026.04.22 | ₩11,089 | ₩11,237 | ₩10,392 | ₩10,821 | -2.42% | 1141.4만 |
|---|
| 2026.04.21 | ₩11,223 | ₩11,478 | ₩10,700 | ₩10,861 | -3.23% | 1317만 |
|---|
| 2026.04.20 | ₩10,271 | ₩11,197 | ₩10,258 | ₩10,995 | +7.05% | 1621.1만 |
|---|
| 2026.04.17 | ₩9,782 | ₩10,593 | ₩9,735 | ₩10,325 | +5.55% | 2152.1만 |
|---|
| 2026.04.16 | ₩10,419 | ₩10,526 | ₩9,547 | ₩9,722 | -6.69% | 1755.3만 |
|---|
| 2026.04.15 | ₩10,110 | ₩10,466 | ₩9,869 | ₩10,432 | +3.18% | 1052.5만 |
|---|
| 2026.04.14 | ₩9,829 | ₩10,486 | ₩9,822 | ₩10,191 | +3.68% | 1564.6만 |
|---|
| 2026.04.13 | ₩9,789 | ₩9,869 | ₩9,467 | ₩9,789 | 0.00% | 962만 |
|---|
| 2026.04.10 | ₩9,856 | ₩10,124 | ₩9,520 | ₩9,762 | -0.95% | 1436.1만 |
|---|
| 2026.04.09 | ₩9,386 | ₩10,244 | ₩9,346 | ₩10,030 | +6.86% | 2158.8만 |
|---|
| 2026.04.08 | ₩9,789 | ₩9,949 | ₩9,118 | ₩9,359 | -4.38% | 1654.2만 |
|---|
| 2026.04.07 | ₩9,359 | ₩9,386 | ₩8,957 | ₩9,199 | -1.72% | 1297.9만 |
|---|
| 2026.04.06 | ₩9,748 | ₩10,231 | ₩9,373 | ₩9,494 | -2.61% | 1332.2만 |
|---|
| 2026.04.02 | ₩9,239 | ₩9,856 | ₩9,225 | ₩9,789 | +5.95% | 1422.3만 |
|---|
| 2026.04.01 | ₩10,124 | ₩10,526 | ₩9,400 | ₩9,574 | -5.43% | 1942.2만 |
|---|
| 2026.03.31 | ₩9,587 | ₩10,399 | ₩9,500 | ₩10,285 | +7.27% | 2413.2만 |
|---|
| 2026.03.30 | ₩9,681 | ₩9,746 | ₩8,810 | ₩8,930 | -7.76% | 2449.7만 |
|---|
| 2026.03.27 | ₩9,882 | ₩10,258 | ₩9,561 | ₩9,896 | +0.14% | 1445.5만 |
|---|
| 2026.03.26 | ₩10,593 | ₩11,304 | ₩9,683 | ₩9,896 | -6.58% | 2758.3만 |
|---|
| 2026.03.25 | ₩10,392 | ₩11,197 | ₩9,990 | ₩10,821 | +4.13% | 2905.7만 |
|---|
| 2026.03.24 | ₩12,169 | ₩12,269 | ₩8,769 | ₩9,943 | -18.29% | 8694.6만 |
|---|
| 2026.03.23 | ₩11,445 | ₩12,792 | ₩11,344 | ₩12,604 | +10.13% | 2674.8만 |
|---|
| 2026.03.20 | ₩11,981 | ₩12,497 | ₩11,264 | ₩11,357 | -5.20% | 3164만 |
|---|
| 2026.03.19 | ₩11,277 | ₩11,894 | ₩11,190 | ₩11,827 | +4.88% | 1791.7만 |
|---|
| 2026.03.18 | ₩10,834 | ₩11,961 | ₩10,794 | ₩11,478 | +5.94% | 2245.7만 |
|---|
| 2026.03.17 | ₩11,968 | ₩12,470 | ₩10,888 | ₩11,009 | -8.01% | 2867.8만 |
|---|
| 2026.03.16 | ₩11,424 | ₩11,626 | ₩10,757 | ₩11,009 | -3.64% | 1688.4만 |
|---|
| 2026.03.13 | ₩11,009 | ₩11,947 | ₩10,995 | ₩11,250 | +2.19% | 3062.3만 |
|---|
| 2026.03.12 | ₩10,902 | ₩11,036 | ₩10,472 | ₩10,486 | -3.81% | 1471.6만 |
|---|
| 2026.03.11 | ₩10,781 | ₩11,264 | ₩10,539 | ₩11,089 | +2.86% | 1727만 |
|---|
| 2026.03.10 | ₩11,022 | ₩11,183 | ₩10,419 | ₩10,741 | -2.55% | 2440.5만 |
|---|
| 2026.03.09 | ₩11,116 | ₩11,787 | ₩10,781 | ₩11,331 | +1.93% | 2564.6만 |
|---|
| 2026.03.06 | ₩11,773 | ₩12,229 | ₩11,391 | ₩11,626 | -1.25% | 2301.8만 |
|---|
| 2026.03.05 | ₩12,095 | ₩12,551 | ₩11,800 | ₩12,014 | -0.67% | 1935.4만 |
|---|
| 2026.03.04 | ₩12,672 | ₩12,873 | ₩11,974 | ₩12,068 | -4.76% | 3321.3만 |
|---|
| 2026.03.03 | ₩13,409 | ₩14,187 | ₩13,141 | ₩13,409 | 0.00% | 2835.6만 |
|---|
| 2026.03.02 | ₩12,926 | ₩14,723 | ₩12,913 | ₩13,999 | +8.30% | 4110.7만 |
|---|
| 2026.02.27 | ₩12,618 | ₩13,141 | ₩11,840 | ₩13,114 | +3.93% | 3044만 |
|---|
| 2026.02.26 | ₩13,288 | ₩13,369 | ₩12,041 | ₩12,806 | -3.63% | 3788.1만 |
|---|
| 2026.02.25 | ₩16,319 | ₩16,667 | ₩12,578 | ₩12,792 | -21.61% | 8084.1만 |
|---|
| 2026.02.24 | ₩13,610 | ₩16,466 | ₩13,342 | ₩15,487 | +13.79% | 8322.9만 |
|---|
| 2026.02.23 | ₩13,342 | ₩14,750 | ₩12,806 | ₩13,181 | -1.21% | 8644.5만 |
|---|
| 2026.02.20 | ₩11,572 | ₩12,403 | ₩11,156 | ₩11,666 | +0.81% | 4542.9만 |
|---|
| 2026.02.19 | ₩10,794 | ₩11,994 | ₩10,191 | ₩11,545 | +6.96% | 5534.2만 |
|---|
| 2026.02.18 | ₩8,126 | ₩11,639 | ₩8,126 | ₩11,451 | +40.92% | 8001.6만 |
|---|
| 2026.02.17 | ₩8,394 | ₩8,421 | ₩7,952 | ₩8,072 | -3.83% | 1462.3만 |
|---|
| 2026.02.13 | ₩8,877 | ₩9,789 | ₩7,965 | ₩7,972 | -10.20% | 3943.6만 |
|---|
| 2026.02.12 | ₩8,756 | ₩9,212 | ₩8,582 | ₩8,877 | +1.38% | 1344.9만 |
|---|
| 2026.02.11 | ₩9,011 | ₩9,078 | ₩8,421 | ₩8,769 | -2.68% | 1717.9만 |
|---|
| 2026.02.10 | ₩9,319 | ₩9,570 | ₩8,783 | ₩8,796 | -5.61% | 2209.7만 |
|---|
| 2026.02.09 | ₩8,112 | ₩9,427 | ₩7,804 | ₩9,292 | +14.55% | 2429.2만 |
|---|
| 2026.02.06 | ₩7,643 | ₩8,146 | ₩7,522 | ₩8,112 | +6.14% | 1825.6만 |
|---|
| 2026.02.05 | ₩7,670 | ₩8,019 | ₩7,482 | ₩7,563 | -1.40% | 1845.1만 |
|---|
| 2026.02.04 | ₩8,434 | ₩8,434 | ₩7,630 | ₩7,884 | -6.52% | 2145.5만 |
|---|
| 2026.02.03 | ₩8,240 | ₩8,763 | ₩7,978 | ₩8,488 | +3.01% | 2117.5만 |
|---|
| 2026.02.02 | ₩8,434 | ₩9,051 | ₩7,952 | ₩8,220 | -2.54% | 2465.6만 |
|---|
| 2026.01.30 | ₩7,744 | ₩8,669 | ₩7,603 | ₩8,381 | +8.23% | 2953.8만 |
|---|
| 2026.01.29 | ₩8,247 | ₩8,515 | ₩7,685 | ₩7,925 | -3.90% | 2476.4만 |
|---|
| 2026.01.28 | ₩8,059 | ₩8,428 | ₩7,429 | ₩8,247 | +2.33% | 3533.6만 |
|---|
| 2026.01.27 | ₩7,992 | ₩8,220 | ₩7,496 | ₩7,978 | -0.17% | 3864.1만 |
|---|
| 2026.01.26 | ₩8,930 | ₩9,051 | ₩8,260 | ₩8,327 | -6.76% | 3793.7만 |
|---|
| 2026.01.23 | ₩9,896 | ₩10,561 | ₩8,629 | ₩8,649 | -12.60% | 7584.9만 |
|---|
| 2026.01.22 | ₩9,990 | ₩11,103 | ₩9,252 | ₩9,842 | -1.48% | 8125.7만 |
|---|
| 2026.01.21 | ₩8,407 | ₩9,520 | ₩7,657 | ₩9,279 | +10.37% | 9609.4만 |
|---|
| 2026.01.20 | ₩8,769 | ₩10,700 | ₩8,153 | ₩8,689 | -0.92% | 2.1억 |
|---|
| 2026.01.16 | ₩6,302 | ₩7,482 | ₩5,873 | ₩7,402 | +17.45% | 1.8억 |
|---|
| 2026.01.15 | ₩4,210 | ₩5,350 | ₩4,117 | ₩5,297 | +25.80% | 7607만 |
|---|
| 2026.01.14 | ₩4,009 | ₩4,157 | ₩3,867 | ₩4,050 | +1.00% | 4560.9만 |
|---|
| 2026.01.13 | ₩3,594 | ₩3,915 | ₩3,513 | ₩3,781 | +5.22% | 3278.5만 |
|---|
| 2026.01.12 | ₩3,138 | ₩3,513 | ₩3,063 | ₩3,473 | +10.68% | 1688.7만 |
|---|
| 2026.01.09 | ₩3,030 | ₩3,258 | ₩3,030 | ₩3,124 | +3.10% | 1250.9만 |
|---|
| 2026.01.08 | ₩2,896 | ₩3,057 | ₩2,870 | ₩3,004 | +3.70% | 768.6만 |
|---|
| 2026.01.07 | ₩2,896 | ₩3,010 | ₩2,870 | ₩2,950 | +1.85% | 1005.3만 |
|---|
| 2026.01.06 | ₩2,816 | ₩2,923 | ₩2,789 | ₩2,870 | +1.90% | 886.8만 |
|---|
| 2026.01.05 | ₩2,749 | ₩2,811 | ₩2,722 | ₩2,789 | +1.46% | 978.9만 |
|---|
| 2026.01.02 | ₩2,709 | ₩2,776 | ₩2,655 | ₩2,709 | 0.00% | 1037.3만 |
|---|
| 2025.12.31 | ₩2,655 | ₩2,682 | ₩2,615 | ₩2,655 | 0.00% | 988.5만 |
|---|
| 2025.12.30 | ₩2,735 | ₩2,749 | ₩2,642 | ₩2,655 | -2.94% | 1102.5만 |
|---|
| 2025.12.29 | ₩2,843 | ₩2,870 | ₩2,722 | ₩2,735 | -3.77% | 1208.7만 |
|---|
| 2025.12.26 | ₩2,870 | ₩2,883 | ₩2,816 | ₩2,870 | 0.00% | 722.2만 |
|---|
| 2025.12.24 | ₩2,843 | ₩2,883 | ₩2,802 | ₩2,870 | +0.94% | 540.9만 |
|---|
| 2025.12.23 | ₩3,017 | ₩3,017 | ₩2,776 | ₩2,816 | -6.67% | 1497.5만 |
|---|
| 2025.12.22 | ₩2,843 | ₩3,071 | ₩2,829 | ₩3,044 | +7.08% | 1404.8만 |
|---|
| 2025.12.19 | ₩2,802 | ₩2,870 | ₩2,682 | ₩2,789 | -0.48% | 4173.4만 |
|---|
| 2025.12.18 | ₩2,856 | ₩2,856 | ₩2,776 | ₩2,802 | -1.88% | 1225.6만 |
|---|
| 2025.12.17 | ₩2,896 | ₩2,910 | ₩2,762 | ₩2,829 | -2.31% | 1575.6만 |
|---|
| 2025.12.16 | ₩2,937 | ₩3,010 | ₩2,870 | ₩2,896 | -1.37% | 1673.8만 |
|---|
| 2025.12.15 | ₩3,218 | ₩3,245 | ₩2,883 | ₩2,977 | -7.50% | 1658만 |
|---|
| 2025.12.12 | ₩3,071 | ₩3,352 | ₩3,017 | ₩3,165 | +3.06% | 2485.6만 |
|---|
| 2025.12.11 | ₩3,084 | ₩3,097 | ₩2,937 | ₩2,937 | -4.78% | 834.7만 |
|---|
| 2025.12.10 | ₩2,990 | ₩3,084 | ₩2,910 | ₩3,084 | +3.14% | 1112만 |
|---|
| 2025.12.09 | ₩3,004 | ₩3,044 | ₩2,937 | ₩2,977 | -0.89% | 850.5만 |
|---|
| 2025.12.08 | ₩3,097 | ₩3,218 | ₩3,017 | ₩3,030 | -2.16% | 1035.9만 |
|---|
| 2025.12.05 | ₩3,097 | ₩3,111 | ₩3,008 | ₩3,071 | -0.87% | 684.7만 |
|---|
| 2025.12.04 | ₩2,950 | ₩3,138 | ₩2,898 | ₩3,084 | +4.55% | 1202.7만 |
|---|
| 2025.12.03 | ₩2,802 | ₩2,950 | ₩2,789 | ₩2,950 | +5.26% | 1240.8만 |
|---|
| 2025.12.02 | ₩3,124 | ₩3,124 | ₩2,762 | ₩2,802 | -10.30% | 1650.8만 |
|---|
| 2025.12.01 | ₩3,211 | ₩3,299 | ₩3,057 | ₩3,084 | -3.97% | 1943.7만 |
|---|
| 2025.11.28 | ₩3,077 | ₩3,285 | ₩3,017 | ₩3,165 | +2.83% | 2133.8만 |
|---|
| 2025.11.26 | ₩2,829 | ₩2,896 | ₩2,776 | ₩2,856 | +0.95% | 848.8만 |
|---|
| 2025.11.25 | ₩2,923 | ₩2,923 | ₩2,749 | ₩2,789 | -4.59% | 728.1만 |
|---|
| 2025.11.24 | ₩2,816 | ₩2,883 | ₩2,789 | ₩2,883 | +2.38% | 944만 |
|---|
| 2025.11.21 | ₩2,722 | ₩2,883 | ₩2,695 | ₩2,789 | +2.46% | 994.5만 |
|---|
| 2025.11.20 | ₩2,937 | ₩3,004 | ₩2,702 | ₩2,709 | -7.76% | 1171.9만 |
|---|
| 2025.11.19 | ₩2,843 | ₩2,950 | ₩2,804 | ₩2,870 | +0.94% | 775만 |
|---|
| 2025.11.18 | ₩2,722 | ₩2,883 | ₩2,682 | ₩2,816 | +3.45% | 1001.3만 |
|---|
| 2025.11.17 | ₩2,789 | ₩2,816 | ₩2,682 | ₩2,722 | -2.40% | 940.9만 |
|---|
| 2025.11.14 | ₩2,642 | ₩2,856 | ₩2,615 | ₩2,789 | +5.58% | 717.4만 |
|---|
| 2025.11.13 | ₩2,722 | ₩2,769 | ₩2,642 | ₩2,682 | -1.48% | 923.4만 |
|---|
| 2025.11.12 | ₩2,870 | ₩2,883 | ₩2,709 | ₩2,762 | -3.74% | 710.7만 |
|---|
| 2025.11.11 | ₩2,883 | ₩2,896 | ₩2,789 | ₩2,870 | -0.47% | 653.5만 |
|---|
| 2025.11.10 | ₩2,937 | ₩2,977 | ₩2,856 | ₩2,896 | -1.37% | 721.4만 |
|---|
| 2025.11.07 | ₩2,789 | ₩2,870 | ₩2,682 | ₩2,856 | +2.40% | 1064.2만 |
|---|
| 2025.11.06 | ₩2,876 | ₩2,963 | ₩2,829 | ₩2,843 | -1.17% | 745.9만 |
|---|
| 2025.11.05 | ₩2,937 | ₩3,044 | ₩2,769 | ₩2,883 | -1.83% | 1336만 |
|---|
| 2025.11.04 | ₩2,963 | ₩2,990 | ₩2,776 | ₩2,789 | -5.88% | 1133.9만 |
|---|
| 2025.11.03 | ₩3,218 | ₩3,218 | ₩3,017 | ₩3,030 | -5.83% | 902.5만 |
|---|
| 2025.10.31 | ₩3,178 | ₩3,265 | ₩3,124 | ₩3,218 | +1.27% | 681.4만 |
|---|
| 2025.10.30 | ₩3,191 | ₩3,272 | ₩3,151 | ₩3,165 | -0.84% | 776.2만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,486 | ₩3,232 | ₩3,245 | -6.20% | 816.1만 |
|---|
| 2025.10.28 | ₩3,553 | ₩3,567 | ₩3,446 | ₩3,460 | -2.64% | 760.5만 |
|---|
| 2025.10.27 | ₩3,392 | ₩3,580 | ₩3,379 | ₩3,567 | +5.14% | 1320.5만 |
|---|
| 2025.10.24 | ₩3,285 | ₩3,366 | ₩3,245 | ₩3,312 | +0.82% | 1062만 |
|---|
| 2025.10.23 | ₩3,178 | ₩3,232 | ₩3,151 | ₩3,205 | +0.84% | 554만 |
|---|
| 2025.10.22 | ₩3,245 | ₩3,285 | ₩3,084 | ₩3,165 | -2.48% | 1203.1만 |
|---|
| 2025.10.21 | ₩3,299 | ₩3,352 | ₩3,245 | ₩3,272 | -0.81% | 713.5만 |
|---|
| 2025.10.20 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,285 | +1.66% | 667.4만 |
|---|
| 2025.10.17 | ₩3,352 | ₩3,379 | ₩3,218 | ₩3,218 | -4.00% | 917.3만 |
|---|
| 2025.10.16 | ₩3,486 | ₩3,580 | ₩3,366 | ₩3,392 | -2.69% | 1010.7만 |
|---|
| 2025.10.15 | ₩3,366 | ₩3,486 | ₩3,352 | ₩3,460 | +2.79% | 966.4만 |
|---|
| 2025.10.14 | ₩3,258 | ₩3,460 | ₩3,191 | ₩3,366 | +3.29% | 959.4만 |
|---|
| 2025.10.13 | ₩3,191 | ₩3,352 | ₩3,185 | ₩3,325 | +4.20% | 1090.3만 |
|---|
| 2025.10.10 | ₩3,299 | ₩3,325 | ₩3,165 | ₩3,165 | -4.07% | 1203.5만 |
|---|