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 | ₩13,344 | ₩14,484 | ₩13,236 | ₩14,095 | +5.63% | 1860.8만 |
| 2026.10.08 | ₩12,915 | ₩13,471 | ₩12,646 | ₩13,290 | +2.91% | 1049.2만 |
| 2026.10.07 | ₩12,740 | ₩13,317 | ₩12,512 | ₩13,075 | +2.63% | 1178만 |
| 2026.10.06 | ₩13,847 | ₩13,893 | ₩12,888 | ₩12,995 | -6.15% | 1688.7만 |
| 2026.10.05 | ₩14,430 | ₩14,497 | ₩13,578 | ₩13,920 | -3.53% | 1686.7만 |
| 2026.10.02 | ₩12,593 | ₩14,148 | ₩12,593 | ₩13,793 | +9.53% | 3125.2만 |
| 2026.10.01 | ₩12,445 | ₩12,606 | ₩12,164 | ₩12,445 | 0.00% | 1231.4만 |
| 2026.09.30 | ₩11,962 | ₩13,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,660 |
| +5.83% |
| 2728.7만 |
| 2026.09.29 | ₩11,426 | ₩11,909 | ₩11,426 | ₩11,842 | +3.64% | 836.7만 |
|---|
| 2026.09.28 | ₩11,252 | ₩12,041 | ₩11,077 | ₩11,426 | +1.55% | 1041.4만 |
|---|
| 2026.09.25 | ₩11,748 | ₩11,855 | ₩11,278 | ₩11,319 | -3.65% | 581.9만 |
|---|
| 2026.09.24 | ₩11,399 | ₩11,634 | ₩11,144 | ₩11,587 | +1.65% | 898만 |
|---|
| 2026.09.23 | ₩12,418 | ₩12,459 | ₩11,533 | ₩11,573 | -6.80% | 1395.5만 |
|---|
| 2026.09.22 | ₩11,332 | ₩12,713 | ₩11,225 | ₩12,459 | +9.94% | 2113.3만 |
|---|
| 2026.09.21 | ₩11,694 | ₩11,895 | ₩11,077 | ₩11,332 | -3.10% | 1223.8만 |
|---|
| 2026.09.18 | ₩11,345 | ₩11,439 | ₩10,997 | ₩11,372 | +0.24% | 1842.9만 |
|---|
| 2026.09.17 | ₩10,916 | ₩11,801 | ₩10,889 | ₩11,345 | +3.93% | 1915.9만 |
|---|
| 2026.09.16 | ₩10,910 | ₩11,131 | ₩10,407 | ₩10,608 | -2.77% | 920.5만 |
|---|
| 2026.09.15 | ₩11,158 | ₩11,185 | ₩10,527 | ₩10,916 | -2.16% | 894.9만 |
|---|
| 2026.09.14 | ₩10,581 | ₩11,265 | ₩10,554 | ₩11,225 | +6.08% | 915.8만 |
|---|
| 2026.09.11 | ₩10,460 | ₩11,191 | ₩10,460 | ₩10,608 | +1.41% | 1246.9만 |
|---|
| 2026.09.10 | ₩10,554 | ₩10,581 | ₩10,246 | ₩10,353 | -1.91% | 879.7만 |
|---|
| 2026.09.09 | ₩11,024 | ₩11,211 | ₩10,561 | ₩10,809 | -1.95% | 948.6만 |
|---|
| 2026.09.08 | ₩10,729 | ₩11,225 | ₩10,635 | ₩11,117 | +3.62% | 773.5만 |
|---|
| 2026.09.04 | ₩10,836 | ₩11,050 | ₩10,742 | ₩10,836 | 0.00% | 432.5만 |
|---|
| 2026.09.03 | ₩10,729 | ₩11,010 | ₩10,568 | ₩10,983 | +2.37% | 527.2만 |
|---|
| 2026.09.02 | ₩10,655 | ₩11,104 | ₩10,400 | ₩10,662 | +0.06% | 722.8만 |
|---|
| 2026.09.01 | ₩10,487 | ₩10,715 | ₩10,366 | ₩10,554 | +0.64% | 646만 |
|---|
| 2026.08.31 | ₩10,568 | ₩10,755 | ₩10,514 | ₩10,662 | +0.89% | 687.3만 |
|---|
| 2026.08.28 | ₩11,144 | ₩11,158 | ₩10,655 | ₩10,796 | -3.13% | 798만 |
|---|
| 2026.08.27 | ₩11,050 | ₩11,748 | ₩10,970 | ₩11,265 | +1.94% | 1231.2만 |
|---|
| 2026.08.26 | ₩10,957 | ₩11,265 | ₩10,822 | ₩11,064 | +0.98% | 944.7만 |
|---|
| 2026.08.25 | ₩10,313 | ₩11,037 | ₩10,299 | ₩10,983 | +6.50% | 1154.7만 |
|---|
| 2026.08.24 | ₩10,299 | ₩10,353 | ₩10,004 | ₩10,165 | -1.30% | 567.2만 |
|---|
| 2026.08.21 | ₩10,527 | ₩10,662 | ₩10,192 | ₩10,447 | -0.76% | 762만 |
|---|
| 2026.08.20 | ₩10,594 | ₩10,729 | ₩10,380 | ₩10,514 | -0.76% | 809.9만 |
|---|
| 2026.08.19 | ₩10,836 | ₩11,091 | ₩10,648 | ₩10,903 | +0.62% | 1306.4만 |
|---|
| 2026.08.18 | ₩10,440 | ₩10,501 | ₩10,112 | ₩10,353 | -0.83% | 541.3만 |
|---|
| 2026.08.17 | ₩10,125 | ₩10,662 | ₩9,978 | ₩10,621 | +4.90% | 681.7만 |
|---|
| 2026.08.14 | ₩10,179 | ₩10,179 | ₩9,964 | ₩10,152 | -0.26% | 491.3만 |
|---|
| 2026.08.13 | ₩10,460 | ₩10,668 | ₩10,179 | ₩10,259 | -1.92% | 600.7만 |
|---|
| 2026.08.12 | ₩10,340 | ₩10,487 | ₩10,192 | ₩10,380 | +0.39% | 534만 |
|---|
| 2026.08.11 | ₩10,112 | ₩10,273 | ₩10,031 | ₩10,192 | +0.80% | 503.3만 |
|---|
| 2026.08.10 | ₩10,071 | ₩10,326 | ₩9,951 | ₩10,045 | -0.27% | 600.2만 |
|---|
| 2026.08.07 | ₩9,924 | ₩10,259 | ₩9,723 | ₩10,246 | +3.24% | 939.2만 |
|---|
| 2026.08.06 | ₩9,709 | ₩10,045 | ₩9,636 | ₩9,817 | +1.10% | 778.7만 |
|---|
| 2026.08.05 | ₩9,334 | ₩9,937 | ₩9,307 | ₩9,723 | +4.17% | 1150.8만 |
|---|
| 2026.08.04 | ₩9,066 | ₩9,736 | ₩8,985 | ₩9,320 | +2.81% | 1900.7만 |
|---|
| 2026.08.03 | ₩9,629 | ₩9,944 | ₩9,522 | ₩9,589 | -0.42% | 875.6만 |
|---|
| 2026.07.31 | ₩9,991 | ₩10,219 | ₩9,522 | ₩9,615 | -3.76% | 936.6만 |
|---|
| 2026.07.30 | ₩9,683 | ₩10,018 | ₩9,387 | ₩9,991 | +3.19% | 1116.2만 |
|---|
| 2026.07.29 | ₩9,361 | ₩9,562 | ₩9,032 | ₩9,160 | -2.15% | 872.3만 |
|---|
| 2026.07.28 | ₩9,294 | ₩9,374 | ₩8,918 | ₩9,347 | +0.58% | 1188.2만 |
|---|
| 2026.07.27 | ₩9,723 | ₩9,884 | ₩9,253 | ₩9,374 | -3.59% | 1051.8만 |
|---|
| 2026.07.24 | ₩9,924 | ₩9,992 | ₩9,473 | ₩9,522 | -4.05% | 852.5만 |
|---|
| 2026.07.23 | ₩9,870 | ₩10,152 | ₩9,830 | ₩9,924 | +0.54% | 613.3만 |
|---|
| 2026.07.22 | ₩10,662 | ₩10,863 | ₩10,051 | ₩10,071 | -5.53% | 888.1만 |
|---|
| 2026.07.21 | ₩10,165 | ₩10,916 | ₩10,112 | ₩10,822 | +6.46% | 862.4만 |
|---|
| 2026.07.20 | ₩10,273 | ₩10,447 | ₩9,964 | ₩10,051 | -2.15% | 723.9만 |
|---|
| 2026.07.17 | ₩9,763 | ₩10,447 | ₩9,736 | ₩10,299 | +5.49% | 902.6만 |
|---|
| 2026.07.16 | ₩10,206 | ₩10,273 | ₩9,830 | ₩9,991 | -2.10% | 770.6만 |
|---|
| 2026.07.15 | ₩10,393 | ₩10,554 | ₩10,138 | ₩10,366 | -0.26% | 670.2만 |
|---|
| 2026.07.14 | ₩10,501 | ₩10,715 | ₩10,259 | ₩10,568 | +0.64% | 746.6만 |
|---|
| 2026.07.13 | ₩10,796 | ₩10,943 | ₩10,366 | ₩10,447 | -3.23% | 989.5만 |
|---|
| 2026.07.10 | ₩11,962 | ₩11,962 | ₩10,796 | ₩11,024 | -7.85% | 1286.2만 |
|---|
| 2026.07.09 | ₩11,775 | ₩12,190 | ₩11,573 | ₩11,895 | +1.03% | 1135.6만 |
|---|
| 2026.07.08 | ₩11,694 | ₩12,345 | ₩11,547 | ₩11,801 | +0.92% | 975.7만 |
|---|
| 2026.07.07 | ₩12,016 | ₩12,083 | ₩11,178 | ₩11,748 | -2.23% | 1123.3만 |
|---|
| 2026.07.06 | ₩12,472 | ₩12,780 | ₩11,573 | ₩11,949 | -4.19% | 1347.6만 |
|---|
| 2026.07.02 | ₩12,378 | ₩12,874 | ₩12,110 | ₩12,660 | +2.28% | 1462.9만 |
|---|
| 2026.07.01 | ₩11,594 | ₩12,519 | ₩11,413 | ₩12,338 | +6.42% | 1645.2만 |
|---|
| 2026.06.30 | ₩11,801 | ₩12,070 | ₩11,486 | ₩11,741 | -0.51% | 929.9만 |
|---|
| 2026.06.29 | ₩11,211 | ₩12,177 | ₩11,176 | ₩11,761 | +4.90% | 1576.9만 |
|---|
| 2026.06.26 | ₩10,380 | ₩11,868 | ₩10,286 | ₩11,681 | +12.53% | 4119.8만 |
|---|
| 2026.06.25 | ₩10,326 | ₩10,588 | ₩10,071 | ₩10,447 | +1.17% | 942.5만 |
|---|
| 2026.06.24 | ₩9,843 | ₩10,682 | ₩9,736 | ₩10,460 | +6.27% | 1653만 |
|---|
| 2026.06.23 | ₩9,455 | ₩10,192 | ₩9,387 | ₩9,817 | +3.83% | 1131.6만 |
|---|
| 2026.06.22 | ₩10,045 | ₩10,125 | ₩9,615 | ₩9,683 | -3.60% | 988.8만 |
|---|
| 2026.06.18 | ₩9,589 | ₩9,998 | ₩9,428 | ₩9,870 | +2.94% | 1437.2만 |
|---|
| 2026.06.17 | ₩9,052 | ₩9,723 | ₩8,995 | ₩9,374 | +3.56% | 1319.9만 |
|---|
| 2026.06.16 | ₩9,548 | ₩9,676 | ₩8,965 | ₩9,012 | -5.62% | 1279.8만 |
|---|
| 2026.06.15 | ₩9,723 | ₩9,843 | ₩9,455 | ₩9,562 | -1.66% | 814만 |
|---|
| 2026.06.12 | ₩9,709 | ₩9,814 | ₩9,441 | ₩9,522 | -1.93% | 879.4만 |
|---|
| 2026.06.11 | ₩9,381 | ₩9,736 | ₩9,276 | ₩9,656 | +2.93% | 861.1만 |
|---|
| 2026.06.10 | ₩9,602 | ₩9,937 | ₩9,361 | ₩9,361 | -2.51% | 942.1만 |
|---|
| 2026.06.09 | ₩9,776 | ₩9,978 | ₩9,280 | ₩9,723 | -0.55% | 1267.3만 |
|---|
| 2026.06.08 | ₩9,548 | ₩9,803 | ₩9,347 | ₩9,615 | +0.70% | 1138.7만 |
|---|
| 2026.06.05 | ₩9,589 | ₩9,776 | ₩9,113 | ₩9,280 | -3.22% | 1381.8만 |
|---|
| 2026.06.04 | ₩9,669 | ₩10,018 | ₩9,552 | ₩9,776 | +1.11% | 961.2만 |
|---|
| 2026.06.03 | ₩9,696 | ₩9,790 | ₩9,421 | ₩9,629 | -0.69% | 896.8만 |
|---|
| 2026.06.02 | ₩9,709 | ₩9,763 | ₩9,414 | ₩9,696 | -0.14% | 1372.3만 |
|---|
| 2026.06.01 | ₩9,884 | ₩10,078 | ₩9,535 | ₩9,709 | -1.76% | 2042.4만 |
|---|
| 2026.05.29 | ₩10,259 | ₩10,259 | ₩9,696 | ₩10,085 | -1.70% | 1561.7만 |
|---|
| 2026.05.28 | ₩10,527 | ₩10,849 | ₩10,239 | ₩10,353 | -1.66% | 1262.6만 |
|---|
| 2026.05.27 | ₩10,581 | ₩11,124 | ₩10,440 | ₩10,581 | 0.00% | 1453.2만 |
|---|
| 2026.05.26 | ₩9,763 | ₩10,769 | ₩9,750 | ₩10,621 | +8.79% | 1907.7만 |
|---|
| 2026.05.22 | ₩10,219 | ₩10,313 | ₩9,589 | ₩9,683 | -5.25% | 1793.9만 |
|---|
| 2026.05.21 | ₩10,554 | ₩10,594 | ₩9,736 | ₩10,380 | -1.65% | 2153만 |
|---|
| 2026.05.20 | ₩11,292 | ₩11,587 | ₩10,775 | ₩10,796 | -4.39% | 2481.6만 |
|---|
| 2026.05.19 | ₩10,675 | ₩10,675 | ₩9,830 | ₩10,407 | -2.51% | 1795.6만 |
|---|
| 2026.05.18 | ₩11,190 | ₩11,439 | ₩10,380 | ₩10,729 | -4.12% | 1308.5만 |
|---|
| 2026.05.15 | ₩10,796 | ₩10,916 | ₩10,467 | ₩10,688 | -0.99% | 1134.8만 |
|---|
| 2026.05.14 | ₩11,050 | ₩11,292 | ₩10,624 | ₩10,930 | -1.09% | 940.3만 |
|---|
| 2026.05.13 | ₩10,742 | ₩11,185 | ₩10,434 | ₩10,930 | +1.75% | 1054.3만 |
|---|
| 2026.05.12 | ₩10,688 | ₩11,017 | ₩10,527 | ₩10,889 | +1.88% | 990.1만 |
|---|
| 2026.05.11 | ₩11,312 | ₩11,654 | ₩10,635 | ₩10,876 | -3.85% | 1450.2만 |
|---|
| 2026.05.08 | ₩10,568 | ₩11,480 | ₩10,165 | ₩11,413 | +7.99% | 1620.4만 |
|---|
| 2026.05.07 | ₩10,480 | ₩10,876 | ₩9,870 | ₩10,407 | -0.70% | 1882만 |
|---|
| 2026.05.06 | ₩10,326 | ₩11,252 | ₩10,279 | ₩11,238 | +8.83% | 1963.8만 |
|---|
| 2026.05.05 | ₩10,112 | ₩10,420 | ₩9,964 | ₩10,165 | +0.53% | 951만 |
|---|
| 2026.05.04 | ₩9,535 | ₩10,219 | ₩9,455 | ₩9,964 | +4.50% | 1185만 |
|---|
| 2026.05.01 | ₩9,455 | ₩9,756 | ₩9,307 | ₩9,535 | +0.85% | 771.5만 |
|---|
| 2026.04.30 | ₩9,375 | ₩9,629 | ₩9,320 | ₩9,522 | +1.56% | 653.7만 |
|---|
| 2026.04.29 | ₩9,294 | ₩9,361 | ₩9,025 | ₩9,334 | +0.43% | 927.4만 |
|---|
| 2026.04.28 | ₩9,723 | ₩9,750 | ₩9,267 | ₩9,334 | -4.00% | 1087.6만 |
|---|
| 2026.04.27 | ₩9,870 | ₩10,058 | ₩9,468 | ₩9,776 | -0.95% | 1112만 |
|---|
| 2026.04.24 | ₩10,943 | ₩11,104 | ₩9,937 | ₩9,978 | -8.82% | 1694만 |
|---|
| 2026.04.23 | ₩10,695 | ₩11,084 | ₩10,489 | ₩10,983 | +2.70% | 977.5만 |
|---|
| 2026.04.22 | ₩11,091 | ₩11,238 | ₩10,393 | ₩10,822 | -2.42% | 1141.4만 |
|---|
| 2026.04.21 | ₩11,225 | ₩11,480 | ₩10,702 | ₩10,863 | -3.23% | 1317만 |
|---|
| 2026.04.20 | ₩10,273 | ₩11,198 | ₩10,259 | ₩10,997 | +7.05% | 1621.1만 |
|---|
| 2026.04.17 | ₩9,783 | ₩10,594 | ₩9,736 | ₩10,326 | +5.55% | 2152.1만 |
|---|
| 2026.04.16 | ₩10,420 | ₩10,527 | ₩9,548 | ₩9,723 | -6.69% | 1755.3만 |
|---|
| 2026.04.15 | ₩10,112 | ₩10,467 | ₩9,870 | ₩10,434 | +3.18% | 1052.5만 |
|---|
| 2026.04.14 | ₩9,830 | ₩10,487 | ₩9,823 | ₩10,192 | +3.68% | 1564.6만 |
|---|
| 2026.04.13 | ₩9,790 | ₩9,870 | ₩9,468 | ₩9,790 | 0.00% | 962만 |
|---|
| 2026.04.10 | ₩9,857 | ₩10,125 | ₩9,522 | ₩9,763 | -0.95% | 1436.1만 |
|---|
| 2026.04.09 | ₩9,387 | ₩10,246 | ₩9,347 | ₩10,031 | +6.86% | 2158.8만 |
|---|
| 2026.04.08 | ₩9,790 | ₩9,951 | ₩9,119 | ₩9,361 | -4.38% | 1654.2만 |
|---|
| 2026.04.07 | ₩9,361 | ₩9,387 | ₩8,958 | ₩9,200 | -1.72% | 1297.9만 |
|---|
| 2026.04.06 | ₩9,750 | ₩10,232 | ₩9,374 | ₩9,495 | -2.61% | 1332.2만 |
|---|
| 2026.04.02 | ₩9,240 | ₩9,857 | ₩9,227 | ₩9,790 | +5.95% | 1422.3만 |
|---|
| 2026.04.01 | ₩10,125 | ₩10,527 | ₩9,401 | ₩9,575 | -5.43% | 1942.2만 |
|---|
| 2026.03.31 | ₩9,589 | ₩10,400 | ₩9,501 | ₩10,286 | +7.27% | 2413.2만 |
|---|
| 2026.03.30 | ₩9,683 | ₩9,747 | ₩8,811 | ₩8,932 | -7.76% | 2449.7만 |
|---|
| 2026.03.27 | ₩9,884 | ₩10,259 | ₩9,562 | ₩9,897 | +0.14% | 1445.5만 |
|---|
| 2026.03.26 | ₩10,594 | ₩11,305 | ₩9,684 | ₩9,897 | -6.58% | 2758.3만 |
|---|
| 2026.03.25 | ₩10,393 | ₩11,198 | ₩9,991 | ₩10,822 | +4.13% | 2905.7만 |
|---|
| 2026.03.24 | ₩12,170 | ₩12,271 | ₩8,771 | ₩9,944 | -18.29% | 8694.6만 |
|---|
| 2026.03.23 | ₩11,446 | ₩12,794 | ₩11,345 | ₩12,606 | +10.13% | 2674.8만 |
|---|
| 2026.03.20 | ₩11,982 | ₩12,499 | ₩11,265 | ₩11,359 | -5.20% | 3164만 |
|---|
| 2026.03.19 | ₩11,278 | ₩11,895 | ₩11,191 | ₩11,828 | +4.88% | 1791.7만 |
|---|
| 2026.03.18 | ₩10,836 | ₩11,962 | ₩10,796 | ₩11,480 | +5.94% | 2245.7만 |
|---|
| 2026.03.17 | ₩11,969 | ₩12,472 | ₩10,889 | ₩11,010 | -8.01% | 2867.8만 |
|---|
| 2026.03.16 | ₩11,426 | ₩11,627 | ₩10,758 | ₩11,010 | -3.64% | 1688.4만 |
|---|
| 2026.03.13 | ₩11,010 | ₩11,949 | ₩10,997 | ₩11,252 | +2.19% | 3062.3만 |
|---|
| 2026.03.12 | ₩10,903 | ₩11,037 | ₩10,474 | ₩10,487 | -3.81% | 1471.6만 |
|---|
| 2026.03.11 | ₩10,782 | ₩11,265 | ₩10,541 | ₩11,091 | +2.86% | 1727만 |
|---|
| 2026.03.10 | ₩11,024 | ₩11,185 | ₩10,420 | ₩10,742 | -2.55% | 2440.5만 |
|---|
| 2026.03.09 | ₩11,117 | ₩11,788 | ₩10,782 | ₩11,332 | +1.93% | 2564.6만 |
|---|
| 2026.03.06 | ₩11,775 | ₩12,231 | ₩11,392 | ₩11,627 | -1.25% | 2301.8만 |
|---|
| 2026.03.05 | ₩12,096 | ₩12,552 | ₩11,801 | ₩12,016 | -0.67% | 1935.4만 |
|---|
| 2026.03.04 | ₩12,673 | ₩12,874 | ₩11,976 | ₩12,070 | -4.76% | 3321.3만 |
|---|
| 2026.03.03 | ₩13,411 | ₩14,189 | ₩13,142 | ₩13,411 | 0.00% | 2835.6만 |
|---|
| 2026.03.02 | ₩12,928 | ₩14,725 | ₩12,915 | ₩14,001 | +8.30% | 4110.7만 |
|---|
| 2026.02.27 | ₩12,619 | ₩13,142 | ₩11,842 | ₩13,116 | +3.93% | 3044만 |
|---|
| 2026.02.26 | ₩13,290 | ₩13,370 | ₩12,043 | ₩12,807 | -3.63% | 3788.1만 |
|---|
| 2026.02.25 | ₩16,321 | ₩16,670 | ₩12,579 | ₩12,794 | -21.61% | 8084.1만 |
|---|
| 2026.02.24 | ₩13,612 | ₩16,468 | ₩13,344 | ₩15,489 | +13.79% | 8322.9만 |
|---|
| 2026.02.23 | ₩13,344 | ₩14,752 | ₩12,807 | ₩13,183 | -1.21% | 8644.5만 |
|---|
| 2026.02.20 | ₩11,573 | ₩12,405 | ₩11,158 | ₩11,667 | +0.81% | 4542.9만 |
|---|
| 2026.02.19 | ₩10,796 | ₩11,996 | ₩10,192 | ₩11,547 | +6.96% | 5534.2만 |
|---|
| 2026.02.18 | ₩8,127 | ₩11,640 | ₩8,127 | ₩11,453 | +40.92% | 8001.6만 |
|---|
| 2026.02.17 | ₩8,395 | ₩8,422 | ₩7,953 | ₩8,073 | -3.83% | 1462.3만 |
|---|
| 2026.02.13 | ₩8,878 | ₩9,790 | ₩7,966 | ₩7,973 | -10.20% | 3943.6만 |
|---|
| 2026.02.12 | ₩8,757 | ₩9,213 | ₩8,583 | ₩8,878 | +1.38% | 1344.9만 |
|---|
| 2026.02.11 | ₩9,012 | ₩9,079 | ₩8,422 | ₩8,771 | -2.68% | 1717.9만 |
|---|
| 2026.02.10 | ₩9,320 | ₩9,571 | ₩8,784 | ₩8,797 | -5.61% | 2209.7만 |
|---|
| 2026.02.09 | ₩8,113 | ₩9,428 | ₩7,805 | ₩9,294 | +14.55% | 2429.2만 |
|---|
| 2026.02.06 | ₩7,644 | ₩8,147 | ₩7,523 | ₩8,113 | +6.14% | 1825.6만 |
|---|
| 2026.02.05 | ₩7,671 | ₩8,020 | ₩7,483 | ₩7,564 | -1.40% | 1845.1만 |
|---|
| 2026.02.04 | ₩8,435 | ₩8,435 | ₩7,631 | ₩7,885 | -6.52% | 2145.5만 |
|---|
| 2026.02.03 | ₩8,241 | ₩8,764 | ₩7,979 | ₩8,489 | +3.01% | 2117.5만 |
|---|
| 2026.02.02 | ₩8,435 | ₩9,052 | ₩7,953 | ₩8,221 | -2.54% | 2465.6만 |
|---|
| 2026.01.30 | ₩7,745 | ₩8,670 | ₩7,604 | ₩8,382 | +8.23% | 2953.8만 |
|---|
| 2026.01.29 | ₩8,248 | ₩8,516 | ₩7,686 | ₩7,926 | -3.90% | 2476.4만 |
|---|
| 2026.01.28 | ₩8,060 | ₩8,429 | ₩7,430 | ₩8,248 | +2.33% | 3533.6만 |
|---|
| 2026.01.27 | ₩7,993 | ₩8,221 | ₩7,497 | ₩7,979 | -0.17% | 3864.1만 |
|---|
| 2026.01.26 | ₩8,932 | ₩9,052 | ₩8,261 | ₩8,328 | -6.76% | 3793.7만 |
|---|
| 2026.01.23 | ₩9,897 | ₩10,562 | ₩8,630 | ₩8,650 | -12.60% | 7584.9만 |
|---|
| 2026.01.22 | ₩9,991 | ₩11,104 | ₩9,253 | ₩9,843 | -1.48% | 8125.7만 |
|---|
| 2026.01.21 | ₩8,409 | ₩9,522 | ₩7,658 | ₩9,280 | +10.37% | 9609.4만 |
|---|
| 2026.01.20 | ₩8,771 | ₩10,702 | ₩8,154 | ₩8,690 | -0.92% | 2.1억 |
|---|
| 2026.01.16 | ₩6,303 | ₩7,483 | ₩5,874 | ₩7,403 | +17.45% | 1.8억 |
|---|
| 2026.01.15 | ₩4,211 | ₩5,351 | ₩4,117 | ₩5,297 | +25.80% | 7607만 |
|---|
| 2026.01.14 | ₩4,010 | ₩4,157 | ₩3,868 | ₩4,050 | +1.00% | 4560.9만 |
|---|
| 2026.01.13 | ₩3,594 | ₩3,916 | ₩3,514 | ₩3,782 | +5.22% | 3278.5만 |
|---|
| 2026.01.12 | ₩3,138 | ₩3,514 | ₩3,063 | ₩3,473 | +10.68% | 1688.7만 |
|---|
| 2026.01.09 | ₩3,031 | ₩3,259 | ₩3,031 | ₩3,125 | +3.10% | 1250.9만 |
|---|
| 2026.01.08 | ₩2,897 | ₩3,058 | ₩2,870 | ₩3,004 | +3.70% | 768.6만 |
|---|
| 2026.01.07 | ₩2,897 | ₩3,011 | ₩2,870 | ₩2,950 | +1.85% | 1005.3만 |
|---|
| 2026.01.06 | ₩2,816 | ₩2,924 | ₩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 | ₩2,736 | ₩2,749 | ₩2,642 | ₩2,655 | -2.94% | 1102.5만 |
|---|
| 2025.12.29 | ₩2,843 | ₩2,870 | ₩2,722 | ₩2,736 | -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 | ₩2,803 | ₩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 | ₩2,830 | ₩3,044 | +7.08% | 1404.8만 |
|---|
| 2025.12.19 | ₩2,803 | ₩2,870 | ₩2,682 | ₩2,789 | -0.48% | 4173.4만 |
|---|
| 2025.12.18 | ₩2,856 | ₩2,856 | ₩2,776 | ₩2,803 | -1.88% | 1225.6만 |
|---|
| 2025.12.17 | ₩2,897 | ₩2,910 | ₩2,763 | ₩2,830 | -2.31% | 1575.6만 |
|---|
| 2025.12.16 | ₩2,937 | ₩3,011 | ₩2,870 | ₩2,897 | -1.37% | 1673.8만 |
|---|
| 2025.12.15 | ₩3,219 | ₩3,245 | ₩2,883 | ₩2,977 | -7.50% | 1658만 |
|---|
| 2025.12.12 | ₩3,071 | ₩3,353 | ₩3,017 | ₩3,165 | +3.06% | 2485.6만 |
|---|
| 2025.12.11 | ₩3,084 | ₩3,098 | ₩2,937 | ₩2,937 | -4.78% | 834.7만 |
|---|
| 2025.12.10 | ₩2,991 | ₩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 | ₩3,098 | ₩3,219 | ₩3,017 | ₩3,031 | -2.16% | 1035.9만 |
|---|
| 2025.12.05 | ₩3,098 | ₩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 | ₩2,803 | ₩2,950 | ₩2,789 | ₩2,950 | +5.26% | 1240.8만 |
|---|
| 2025.12.02 | ₩3,125 | ₩3,125 | ₩2,763 | ₩2,803 | -10.30% | 1650.8만 |
|---|
| 2025.12.01 | ₩3,212 | ₩3,299 | ₩3,058 | ₩3,084 | -3.97% | 1943.7만 |
|---|
| 2025.11.28 | ₩3,078 | ₩3,286 | ₩3,017 | ₩3,165 | +2.83% | 2133.8만 |
|---|
| 2025.11.26 | ₩2,830 | ₩2,897 | ₩2,776 | ₩2,856 | +0.95% | 848.8만 |
|---|
| 2025.11.25 | ₩2,924 | ₩2,924 | ₩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 | ₩2,696 | ₩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 | ₩2,763 | -3.74% | 710.7만 |
|---|
| 2025.11.11 | ₩2,883 | ₩2,897 | ₩2,789 | ₩2,870 | -0.47% | 653.5만 |
|---|
| 2025.11.10 | ₩2,937 | ₩2,977 | ₩2,856 | ₩2,897 | -1.37% | 721.4만 |
|---|
| 2025.11.07 | ₩2,789 | ₩2,870 | ₩2,682 | ₩2,856 | +2.40% | 1064.2만 |
|---|
| 2025.11.06 | ₩2,877 | ₩2,964 | ₩2,830 | ₩2,843 | -1.17% | 745.9만 |
|---|
| 2025.11.05 | ₩2,937 | ₩3,044 | ₩2,769 | ₩2,883 | -1.83% | 1336만 |
|---|
| 2025.11.04 | ₩2,964 | ₩2,991 | ₩2,776 | ₩2,789 | -5.88% | 1133.9만 |
|---|
| 2025.11.03 | ₩3,219 | ₩3,219 | ₩3,017 | ₩3,031 | -5.83% | 902.5만 |
|---|
| 2025.10.31 | ₩3,178 | ₩3,266 | ₩3,125 | ₩3,219 | +1.27% | 681.4만 |
|---|
| 2025.10.30 | ₩3,192 | ₩3,272 | ₩3,152 | ₩3,165 | -0.84% | 776.2만 |
|---|
| 2025.10.29 | ₩3,460 | ₩3,487 | ₩3,232 | ₩3,245 | -6.20% | 816.1만 |
|---|
| 2025.10.28 | ₩3,554 | ₩3,567 | ₩3,447 | ₩3,460 | -2.64% | 760.5만 |
|---|
| 2025.10.27 | ₩3,393 | ₩3,581 | ₩3,379 | ₩3,567 | +5.14% | 1320.5만 |
|---|
| 2025.10.24 | ₩3,286 | ₩3,366 | ₩3,245 | ₩3,312 | +0.82% | 1062만 |
|---|
| 2025.10.23 | ₩3,178 | ₩3,232 | ₩3,152 | ₩3,205 | +0.84% | 554만 |
|---|
| 2025.10.22 | ₩3,245 | ₩3,286 | ₩3,084 | ₩3,165 | -2.48% | 1203.1만 |
|---|
| 2025.10.21 | ₩3,299 | ₩3,353 | ₩3,245 | ₩3,272 | -0.81% | 713.5만 |
|---|
| 2025.10.20 | ₩3,232 | ₩3,339 | ₩3,232 | ₩3,286 | +1.66% | 667.4만 |
|---|
| 2025.10.17 | ₩3,353 | ₩3,379 | ₩3,219 | ₩3,219 | -4.00% | 917.3만 |
|---|
| 2025.10.16 | ₩3,487 | ₩3,581 | ₩3,366 | ₩3,393 | -2.69% | 1010.7만 |
|---|
| 2025.10.15 | ₩3,366 | ₩3,487 | ₩3,353 | ₩3,460 | +2.79% | 966.4만 |
|---|
| 2025.10.14 | ₩3,259 | ₩3,460 | ₩3,192 | ₩3,366 | +3.29% | 959.4만 |
|---|
| 2025.10.13 | ₩3,192 | ₩3,353 | ₩3,185 | ₩3,326 | +4.20% | 1090.3만 |
|---|
| 2025.10.10 | ₩3,299 | ₩3,326 | ₩3,165 | ₩3,165 | -4.07% | 1203.5만 |
|---|