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 | ₩13,336 | ₩14,476 | ₩13,229 | ₩14,087 | +5.63% | 1860.8만 |
| 2026.10.08 | ₩12,908 | ₩13,464 | ₩12,640 | ₩13,283 | +2.91% | 1049.2만 |
| 2026.10.07 | ₩12,733 | ₩13,310 | ₩12,505 | ₩13,068 | +2.63% | 1178만 |
| 2026.10.06 | ₩13,839 | ₩13,886 | ₩12,881 | ₩12,988 | -6.15% | 1688.7만 |
| 2026.10.05 | ₩14,422 | ₩14,489 | ₩13,571 | ₩13,913 | -3.53% | 1686.7만 |
| 2026.10.02 | ₩12,586 | ₩14,141 | ₩12,586 | ₩13,785 | +9.53% | 3125.2만 |
| 2026.10.01 | ₩12,438 | ₩12,599 | ₩12,157 | ₩12,438 | 0.00% | 1231.4만 |
| 2026.09.30 | ₩11,956 | ₩13,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,653 |
| +5.83% |
| 2728.7만 |
| 2026.09.29 | ₩11,420 | ₩11,902 | ₩11,420 | ₩11,835 | +3.64% | 836.7만 |
|---|
| 2026.09.28 | ₩11,246 | ₩12,035 | ₩11,071 | ₩11,420 | +1.55% | 1041.4만 |
|---|
| 2026.09.25 | ₩11,741 | ₩11,849 | ₩11,272 | ₩11,313 | -3.65% | 581.9만 |
|---|
| 2026.09.24 | ₩11,393 | ₩11,628 | ₩11,138 | ₩11,581 | +1.65% | 898만 |
|---|
| 2026.09.23 | ₩12,412 | ₩12,452 | ₩11,527 | ₩11,567 | -6.80% | 1395.5만 |
|---|
| 2026.09.22 | ₩11,326 | ₩12,707 | ₩11,219 | ₩12,452 | +9.94% | 2113.3만 |
|---|
| 2026.09.21 | ₩11,688 | ₩11,889 | ₩11,071 | ₩11,326 | -3.10% | 1223.8만 |
|---|
| 2026.09.18 | ₩11,339 | ₩11,433 | ₩10,991 | ₩11,366 | +0.24% | 1842.9만 |
|---|
| 2026.09.17 | ₩10,910 | ₩11,795 | ₩10,884 | ₩11,339 | +3.93% | 1915.9만 |
|---|
| 2026.09.16 | ₩10,904 | ₩11,125 | ₩10,401 | ₩10,602 | -2.77% | 920.5만 |
|---|
| 2026.09.15 | ₩11,152 | ₩11,179 | ₩10,522 | ₩10,910 | -2.16% | 894.9만 |
|---|
| 2026.09.14 | ₩10,575 | ₩11,259 | ₩10,549 | ₩11,219 | +6.08% | 915.8만 |
|---|
| 2026.09.11 | ₩10,455 | ₩11,185 | ₩10,455 | ₩10,602 | +1.41% | 1246.9만 |
|---|
| 2026.09.10 | ₩10,549 | ₩10,575 | ₩10,240 | ₩10,348 | -1.91% | 879.7만 |
|---|
| 2026.09.09 | ₩11,018 | ₩11,205 | ₩10,555 | ₩10,803 | -1.95% | 948.6만 |
|---|
| 2026.09.08 | ₩10,723 | ₩11,219 | ₩10,629 | ₩11,112 | +3.62% | 773.5만 |
|---|
| 2026.09.04 | ₩10,830 | ₩11,044 | ₩10,736 | ₩10,830 | 0.00% | 432.5만 |
|---|
| 2026.09.03 | ₩10,723 | ₩11,004 | ₩10,562 | ₩10,977 | +2.37% | 527.2만 |
|---|
| 2026.09.02 | ₩10,649 | ₩11,098 | ₩10,394 | ₩10,656 | +0.06% | 722.8만 |
|---|
| 2026.09.01 | ₩10,482 | ₩10,709 | ₩10,361 | ₩10,549 | +0.64% | 646만 |
|---|
| 2026.08.31 | ₩10,562 | ₩10,750 | ₩10,508 | ₩10,656 | +0.89% | 687.3만 |
|---|
| 2026.08.28 | ₩11,138 | ₩11,152 | ₩10,649 | ₩10,790 | -3.13% | 798만 |
|---|
| 2026.08.27 | ₩11,044 | ₩11,741 | ₩10,964 | ₩11,259 | +1.94% | 1231.2만 |
|---|
| 2026.08.26 | ₩10,951 | ₩11,259 | ₩10,817 | ₩11,058 | +0.98% | 944.7만 |
|---|
| 2026.08.25 | ₩10,307 | ₩11,031 | ₩10,294 | ₩10,977 | +6.50% | 1154.7만 |
|---|
| 2026.08.24 | ₩10,294 | ₩10,348 | ₩9,999 | ₩10,160 | -1.30% | 567.2만 |
|---|
| 2026.08.21 | ₩10,522 | ₩10,656 | ₩10,187 | ₩10,441 | -0.76% | 762만 |
|---|
| 2026.08.20 | ₩10,589 | ₩10,723 | ₩10,374 | ₩10,508 | -0.76% | 809.9만 |
|---|
| 2026.08.19 | ₩10,830 | ₩11,085 | ₩10,642 | ₩10,897 | +0.62% | 1306.4만 |
|---|
| 2026.08.18 | ₩10,435 | ₩10,495 | ₩10,106 | ₩10,348 | -0.83% | 541.3만 |
|---|
| 2026.08.17 | ₩10,120 | ₩10,656 | ₩9,972 | ₩10,616 | +4.90% | 681.7만 |
|---|
| 2026.08.14 | ₩10,173 | ₩10,173 | ₩9,959 | ₩10,146 | -0.26% | 491.3만 |
|---|
| 2026.08.13 | ₩10,455 | ₩10,662 | ₩10,173 | ₩10,254 | -1.92% | 600.7만 |
|---|
| 2026.08.12 | ₩10,334 | ₩10,482 | ₩10,187 | ₩10,374 | +0.39% | 534만 |
|---|
| 2026.08.11 | ₩10,106 | ₩10,267 | ₩10,026 | ₩10,187 | +0.80% | 503.3만 |
|---|
| 2026.08.10 | ₩10,066 | ₩10,321 | ₩9,945 | ₩10,039 | -0.27% | 600.2만 |
|---|
| 2026.08.07 | ₩9,919 | ₩10,254 | ₩9,718 | ₩10,240 | +3.24% | 939.2만 |
|---|
| 2026.08.06 | ₩9,704 | ₩10,039 | ₩9,630 | ₩9,811 | +1.10% | 778.7만 |
|---|
| 2026.08.05 | ₩9,329 | ₩9,932 | ₩9,302 | ₩9,718 | +4.17% | 1150.8만 |
|---|
| 2026.08.04 | ₩9,061 | ₩9,731 | ₩8,980 | ₩9,315 | +2.81% | 1900.7만 |
|---|
| 2026.08.03 | ₩9,624 | ₩9,939 | ₩9,516 | ₩9,584 | -0.42% | 875.6만 |
|---|
| 2026.07.31 | ₩9,986 | ₩10,213 | ₩9,516 | ₩9,610 | -3.76% | 936.6만 |
|---|
| 2026.07.30 | ₩9,677 | ₩10,012 | ₩9,382 | ₩9,986 | +3.19% | 1116.2만 |
|---|
| 2026.07.29 | ₩9,356 | ₩9,557 | ₩9,027 | ₩9,155 | -2.15% | 872.3만 |
|---|
| 2026.07.28 | ₩9,289 | ₩9,369 | ₩8,913 | ₩9,342 | +0.58% | 1188.2만 |
|---|
| 2026.07.27 | ₩9,718 | ₩9,878 | ₩9,248 | ₩9,369 | -3.59% | 1051.8만 |
|---|
| 2026.07.24 | ₩9,919 | ₩9,987 | ₩9,468 | ₩9,516 | -4.05% | 852.5만 |
|---|
| 2026.07.23 | ₩9,865 | ₩10,146 | ₩9,825 | ₩9,919 | +0.54% | 613.3만 |
|---|
| 2026.07.22 | ₩10,656 | ₩10,857 | ₩10,046 | ₩10,066 | -5.53% | 888.1만 |
|---|
| 2026.07.21 | ₩10,160 | ₩10,910 | ₩10,106 | ₩10,817 | +6.46% | 862.4만 |
|---|
| 2026.07.20 | ₩10,267 | ₩10,441 | ₩9,959 | ₩10,046 | -2.15% | 723.9만 |
|---|
| 2026.07.17 | ₩9,758 | ₩10,441 | ₩9,731 | ₩10,294 | +5.49% | 902.6만 |
|---|
| 2026.07.16 | ₩10,200 | ₩10,267 | ₩9,825 | ₩9,986 | -2.10% | 770.6만 |
|---|
| 2026.07.15 | ₩10,388 | ₩10,549 | ₩10,133 | ₩10,361 | -0.26% | 670.2만 |
|---|
| 2026.07.14 | ₩10,495 | ₩10,709 | ₩10,254 | ₩10,562 | +0.64% | 746.6만 |
|---|
| 2026.07.13 | ₩10,790 | ₩10,937 | ₩10,361 | ₩10,441 | -3.23% | 989.5만 |
|---|
| 2026.07.10 | ₩11,956 | ₩11,956 | ₩10,790 | ₩11,018 | -7.85% | 1286.2만 |
|---|
| 2026.07.09 | ₩11,768 | ₩12,184 | ₩11,567 | ₩11,889 | +1.03% | 1135.6만 |
|---|
| 2026.07.08 | ₩11,688 | ₩12,338 | ₩11,540 | ₩11,795 | +0.92% | 975.7만 |
|---|
| 2026.07.07 | ₩12,010 | ₩12,077 | ₩11,172 | ₩11,741 | -2.23% | 1123.3만 |
|---|
| 2026.07.06 | ₩12,465 | ₩12,774 | ₩11,567 | ₩11,943 | -4.19% | 1347.6만 |
|---|
| 2026.07.02 | ₩12,371 | ₩12,867 | ₩12,103 | ₩12,653 | +2.28% | 1462.9만 |
|---|
| 2026.07.01 | ₩11,587 | ₩12,512 | ₩11,406 | ₩12,331 | +6.42% | 1645.2만 |
|---|
| 2026.06.30 | ₩11,795 | ₩12,063 | ₩11,480 | ₩11,735 | -0.51% | 929.9만 |
|---|
| 2026.06.29 | ₩11,205 | ₩12,170 | ₩11,170 | ₩11,755 | +4.90% | 1576.9만 |
|---|
| 2026.06.26 | ₩10,374 | ₩11,862 | ₩10,280 | ₩11,674 | +12.53% | 4119.8만 |
|---|
| 2026.06.25 | ₩10,321 | ₩10,582 | ₩10,066 | ₩10,441 | +1.17% | 942.5만 |
|---|
| 2026.06.24 | ₩9,838 | ₩10,676 | ₩9,731 | ₩10,455 | +6.27% | 1653만 |
|---|
| 2026.06.23 | ₩9,449 | ₩10,187 | ₩9,382 | ₩9,811 | +3.83% | 1131.6만 |
|---|
| 2026.06.22 | ₩10,039 | ₩10,120 | ₩9,610 | ₩9,677 | -3.60% | 988.8만 |
|---|
| 2026.06.18 | ₩9,584 | ₩9,992 | ₩9,423 | ₩9,865 | +2.94% | 1437.2만 |
|---|
| 2026.06.17 | ₩9,047 | ₩9,718 | ₩8,990 | ₩9,369 | +3.56% | 1319.9만 |
|---|
| 2026.06.16 | ₩9,543 | ₩9,671 | ₩8,960 | ₩9,007 | -5.62% | 1279.8만 |
|---|
| 2026.06.15 | ₩9,718 | ₩9,838 | ₩9,449 | ₩9,557 | -1.66% | 814만 |
|---|
| 2026.06.12 | ₩9,704 | ₩9,809 | ₩9,436 | ₩9,516 | -1.93% | 879.4만 |
|---|
| 2026.06.11 | ₩9,376 | ₩9,731 | ₩9,271 | ₩9,651 | +2.93% | 861.1만 |
|---|
| 2026.06.10 | ₩9,597 | ₩9,932 | ₩9,356 | ₩9,356 | -2.51% | 942.1만 |
|---|
| 2026.06.09 | ₩9,771 | ₩9,972 | ₩9,275 | ₩9,718 | -0.55% | 1267.3만 |
|---|
| 2026.06.08 | ₩9,543 | ₩9,798 | ₩9,342 | ₩9,610 | +0.70% | 1138.7만 |
|---|
| 2026.06.05 | ₩9,584 | ₩9,771 | ₩9,108 | ₩9,275 | -3.22% | 1381.8만 |
|---|
| 2026.06.04 | ₩9,664 | ₩10,012 | ₩9,547 | ₩9,771 | +1.11% | 961.2만 |
|---|
| 2026.06.03 | ₩9,691 | ₩9,785 | ₩9,416 | ₩9,624 | -0.69% | 896.8만 |
|---|
| 2026.06.02 | ₩9,704 | ₩9,758 | ₩9,409 | ₩9,691 | -0.14% | 1372.3만 |
|---|
| 2026.06.01 | ₩9,878 | ₩10,073 | ₩9,530 | ₩9,704 | -1.76% | 2042.4만 |
|---|
| 2026.05.29 | ₩10,254 | ₩10,254 | ₩9,691 | ₩10,079 | -1.70% | 1561.7만 |
|---|
| 2026.05.28 | ₩10,522 | ₩10,843 | ₩10,234 | ₩10,348 | -1.66% | 1262.6만 |
|---|
| 2026.05.27 | ₩10,575 | ₩11,118 | ₩10,435 | ₩10,575 | 0.00% | 1453.2만 |
|---|
| 2026.05.26 | ₩9,758 | ₩10,763 | ₩9,744 | ₩10,616 | +8.79% | 1907.7만 |
|---|
| 2026.05.22 | ₩10,213 | ₩10,307 | ₩9,584 | ₩9,677 | -5.25% | 1793.9만 |
|---|
| 2026.05.21 | ₩10,549 | ₩10,589 | ₩9,731 | ₩10,374 | -1.65% | 2153만 |
|---|
| 2026.05.20 | ₩11,286 | ₩11,581 | ₩10,770 | ₩10,790 | -4.39% | 2481.6만 |
|---|
| 2026.05.19 | ₩10,669 | ₩10,669 | ₩9,825 | ₩10,401 | -2.51% | 1795.6만 |
|---|
| 2026.05.18 | ₩11,184 | ₩11,433 | ₩10,374 | ₩10,723 | -4.12% | 1308.5만 |
|---|
| 2026.05.15 | ₩10,790 | ₩10,910 | ₩10,461 | ₩10,683 | -0.99% | 1134.8만 |
|---|
| 2026.05.14 | ₩11,044 | ₩11,286 | ₩10,618 | ₩10,924 | -1.09% | 940.3만 |
|---|
| 2026.05.13 | ₩10,736 | ₩11,179 | ₩10,428 | ₩10,924 | +1.75% | 1054.3만 |
|---|
| 2026.05.12 | ₩10,683 | ₩11,011 | ₩10,522 | ₩10,884 | +1.88% | 990.1만 |
|---|
| 2026.05.11 | ₩11,306 | ₩11,648 | ₩10,629 | ₩10,870 | -3.85% | 1450.2만 |
|---|
| 2026.05.08 | ₩10,562 | ₩11,473 | ₩10,160 | ₩11,406 | +7.99% | 1620.4만 |
|---|
| 2026.05.07 | ₩10,475 | ₩10,870 | ₩9,865 | ₩10,401 | -0.70% | 1882만 |
|---|
| 2026.05.06 | ₩10,321 | ₩11,246 | ₩10,274 | ₩11,232 | +8.83% | 1963.8만 |
|---|
| 2026.05.05 | ₩10,106 | ₩10,415 | ₩9,959 | ₩10,160 | +0.53% | 951만 |
|---|
| 2026.05.04 | ₩9,530 | ₩10,213 | ₩9,449 | ₩9,959 | +4.50% | 1185만 |
|---|
| 2026.05.01 | ₩9,449 | ₩9,751 | ₩9,302 | ₩9,530 | +0.85% | 771.5만 |
|---|
| 2026.04.30 | ₩9,370 | ₩9,624 | ₩9,315 | ₩9,516 | +1.56% | 653.7만 |
|---|
| 2026.04.29 | ₩9,289 | ₩9,356 | ₩9,021 | ₩9,329 | +0.43% | 927.4만 |
|---|
| 2026.04.28 | ₩9,718 | ₩9,744 | ₩9,262 | ₩9,329 | -4.00% | 1087.6만 |
|---|
| 2026.04.27 | ₩9,865 | ₩10,053 | ₩9,463 | ₩9,771 | -0.95% | 1112만 |
|---|
| 2026.04.24 | ₩10,937 | ₩11,098 | ₩9,932 | ₩9,972 | -8.82% | 1694만 |
|---|
| 2026.04.23 | ₩10,689 | ₩11,078 | ₩10,483 | ₩10,977 | +2.70% | 977.5만 |
|---|
| 2026.04.22 | ₩11,085 | ₩11,232 | ₩10,388 | ₩10,817 | -2.42% | 1141.4만 |
|---|
| 2026.04.21 | ₩11,219 | ₩11,473 | ₩10,696 | ₩10,857 | -3.23% | 1317만 |
|---|
| 2026.04.20 | ₩10,267 | ₩11,192 | ₩10,254 | ₩10,991 | +7.05% | 1621.1만 |
|---|
| 2026.04.17 | ₩9,778 | ₩10,589 | ₩9,731 | ₩10,321 | +5.55% | 2152.1만 |
|---|
| 2026.04.16 | ₩10,415 | ₩10,522 | ₩9,543 | ₩9,718 | -6.69% | 1755.3만 |
|---|
| 2026.04.15 | ₩10,106 | ₩10,461 | ₩9,865 | ₩10,428 | +3.18% | 1052.5만 |
|---|
| 2026.04.14 | ₩9,825 | ₩10,482 | ₩9,818 | ₩10,187 | +3.68% | 1564.6만 |
|---|
| 2026.04.13 | ₩9,785 | ₩9,865 | ₩9,463 | ₩9,785 | 0.00% | 962만 |
|---|
| 2026.04.10 | ₩9,852 | ₩10,120 | ₩9,516 | ₩9,758 | -0.95% | 1436.1만 |
|---|
| 2026.04.09 | ₩9,382 | ₩10,240 | ₩9,342 | ₩10,026 | +6.86% | 2158.8만 |
|---|
| 2026.04.08 | ₩9,785 | ₩9,945 | ₩9,114 | ₩9,356 | -4.38% | 1654.2만 |
|---|
| 2026.04.07 | ₩9,356 | ₩9,382 | ₩8,954 | ₩9,195 | -1.72% | 1297.9만 |
|---|
| 2026.04.06 | ₩9,744 | ₩10,227 | ₩9,369 | ₩9,490 | -2.61% | 1332.2만 |
|---|
| 2026.04.02 | ₩9,235 | ₩9,852 | ₩9,222 | ₩9,785 | +5.95% | 1422.3만 |
|---|
| 2026.04.01 | ₩10,120 | ₩10,522 | ₩9,396 | ₩9,570 | -5.43% | 1942.2만 |
|---|
| 2026.03.31 | ₩9,584 | ₩10,394 | ₩9,496 | ₩10,280 | +7.27% | 2413.2만 |
|---|
| 2026.03.30 | ₩9,677 | ₩9,742 | ₩8,806 | ₩8,927 | -7.76% | 2449.7만 |
|---|
| 2026.03.27 | ₩9,878 | ₩10,254 | ₩9,557 | ₩9,892 | +0.14% | 1445.5만 |
|---|
| 2026.03.26 | ₩10,589 | ₩11,299 | ₩9,679 | ₩9,892 | -6.58% | 2758.3만 |
|---|
| 2026.03.25 | ₩10,388 | ₩11,192 | ₩9,986 | ₩10,817 | +4.13% | 2905.7만 |
|---|
| 2026.03.24 | ₩12,164 | ₩12,264 | ₩8,766 | ₩9,939 | -18.29% | 8694.6만 |
|---|
| 2026.03.23 | ₩11,440 | ₩12,787 | ₩11,339 | ₩12,599 | +10.13% | 2674.8만 |
|---|
| 2026.03.20 | ₩11,976 | ₩12,492 | ₩11,259 | ₩11,353 | -5.20% | 3164만 |
|---|
| 2026.03.19 | ₩11,272 | ₩11,889 | ₩11,185 | ₩11,822 | +4.88% | 1791.7만 |
|---|
| 2026.03.18 | ₩10,830 | ₩11,956 | ₩10,790 | ₩11,473 | +5.94% | 2245.7만 |
|---|
| 2026.03.17 | ₩11,963 | ₩12,465 | ₩10,884 | ₩11,004 | -8.01% | 2867.8만 |
|---|
| 2026.03.16 | ₩11,420 | ₩11,621 | ₩10,752 | ₩11,004 | -3.64% | 1688.4만 |
|---|
| 2026.03.13 | ₩11,004 | ₩11,943 | ₩10,991 | ₩11,246 | +2.19% | 3062.3만 |
|---|
| 2026.03.12 | ₩10,897 | ₩11,031 | ₩10,468 | ₩10,482 | -3.81% | 1471.6만 |
|---|
| 2026.03.11 | ₩10,776 | ₩11,259 | ₩10,535 | ₩11,085 | +2.86% | 1727만 |
|---|
| 2026.03.10 | ₩11,018 | ₩11,179 | ₩10,415 | ₩10,736 | -2.55% | 2440.5만 |
|---|
| 2026.03.09 | ₩11,112 | ₩11,782 | ₩10,776 | ₩11,326 | +1.93% | 2564.6만 |
|---|
| 2026.03.06 | ₩11,768 | ₩12,224 | ₩11,386 | ₩11,621 | -1.25% | 2301.8만 |
|---|
| 2026.03.05 | ₩12,090 | ₩12,546 | ₩11,795 | ₩12,010 | -0.67% | 1935.4만 |
|---|
| 2026.03.04 | ₩12,666 | ₩12,867 | ₩11,969 | ₩12,063 | -4.76% | 3321.3만 |
|---|
| 2026.03.03 | ₩13,404 | ₩14,181 | ₩13,135 | ₩13,404 | 0.00% | 2835.6만 |
|---|
| 2026.03.02 | ₩12,921 | ₩14,717 | ₩12,908 | ₩13,993 | +8.30% | 4110.7만 |
|---|
| 2026.02.27 | ₩12,613 | ₩13,135 | ₩11,835 | ₩13,109 | +3.93% | 3044만 |
|---|
| 2026.02.26 | ₩13,283 | ₩13,363 | ₩12,036 | ₩12,800 | -3.63% | 3788.1만 |
|---|
| 2026.02.25 | ₩16,312 | ₩16,661 | ₩12,572 | ₩12,787 | -21.61% | 8084.1만 |
|---|
| 2026.02.24 | ₩13,605 | ₩16,459 | ₩13,336 | ₩15,481 | +13.79% | 8322.9만 |
|---|
| 2026.02.23 | ₩13,336 | ₩14,744 | ₩12,800 | ₩13,176 | -1.21% | 8644.5만 |
|---|
| 2026.02.20 | ₩11,567 | ₩12,398 | ₩11,152 | ₩11,661 | +0.81% | 4542.9만 |
|---|
| 2026.02.19 | ₩10,790 | ₩11,989 | ₩10,187 | ₩11,540 | +6.96% | 5534.2만 |
|---|
| 2026.02.18 | ₩8,123 | ₩11,634 | ₩8,123 | ₩11,447 | +40.92% | 8001.6만 |
|---|
| 2026.02.17 | ₩8,391 | ₩8,417 | ₩7,948 | ₩8,069 | -3.83% | 1462.3만 |
|---|
| 2026.02.13 | ₩8,873 | ₩9,785 | ₩7,962 | ₩7,968 | -10.20% | 3943.6만 |
|---|
| 2026.02.12 | ₩8,752 | ₩9,208 | ₩8,578 | ₩8,873 | +1.38% | 1344.9만 |
|---|
| 2026.02.11 | ₩9,007 | ₩9,074 | ₩8,417 | ₩8,766 | -2.68% | 1717.9만 |
|---|
| 2026.02.10 | ₩9,315 | ₩9,566 | ₩8,779 | ₩8,793 | -5.61% | 2209.7만 |
|---|
| 2026.02.09 | ₩8,109 | ₩9,423 | ₩7,801 | ₩9,289 | +14.55% | 2429.2만 |
|---|
| 2026.02.06 | ₩7,640 | ₩8,143 | ₩7,519 | ₩8,109 | +6.14% | 1825.6만 |
|---|
| 2026.02.05 | ₩7,667 | ₩8,015 | ₩7,479 | ₩7,560 | -1.40% | 1845.1만 |
|---|
| 2026.02.04 | ₩8,431 | ₩8,431 | ₩7,627 | ₩7,881 | -6.52% | 2145.5만 |
|---|
| 2026.02.03 | ₩8,236 | ₩8,759 | ₩7,975 | ₩8,484 | +3.01% | 2117.5만 |
|---|
| 2026.02.02 | ₩8,431 | ₩9,047 | ₩7,948 | ₩8,216 | -2.54% | 2465.6만 |
|---|
| 2026.01.30 | ₩7,741 | ₩8,665 | ₩7,600 | ₩8,377 | +8.23% | 2953.8만 |
|---|
| 2026.01.29 | ₩8,243 | ₩8,511 | ₩7,682 | ₩7,921 | -3.90% | 2476.4만 |
|---|
| 2026.01.28 | ₩8,056 | ₩8,424 | ₩7,426 | ₩8,243 | +2.33% | 3533.6만 |
|---|
| 2026.01.27 | ₩7,988 | ₩8,216 | ₩7,493 | ₩7,975 | -0.17% | 3864.1만 |
|---|
| 2026.01.26 | ₩8,927 | ₩9,047 | ₩8,257 | ₩8,324 | -6.76% | 3793.7만 |
|---|
| 2026.01.23 | ₩9,892 | ₩10,557 | ₩8,625 | ₩8,645 | -12.60% | 7584.9만 |
|---|
| 2026.01.22 | ₩9,986 | ₩11,098 | ₩9,248 | ₩9,838 | -1.48% | 8125.7만 |
|---|
| 2026.01.21 | ₩8,404 | ₩9,516 | ₩7,653 | ₩9,275 | +10.37% | 9609.4만 |
|---|
| 2026.01.20 | ₩8,766 | ₩10,696 | ₩8,149 | ₩8,685 | -0.92% | 2.1억 |
|---|
| 2026.01.16 | ₩6,300 | ₩7,479 | ₩5,871 | ₩7,399 | +17.45% | 1.8억 |
|---|
| 2026.01.15 | ₩4,209 | ₩5,348 | ₩4,115 | ₩5,294 | +25.80% | 7607만 |
|---|
| 2026.01.14 | ₩4,008 | ₩4,155 | ₩3,866 | ₩4,048 | +1.00% | 4560.9만 |
|---|
| 2026.01.13 | ₩3,592 | ₩3,914 | ₩3,512 | ₩3,780 | +5.22% | 3278.5만 |
|---|
| 2026.01.12 | ₩3,136 | ₩3,512 | ₩3,061 | ₩3,472 | +10.68% | 1688.7만 |
|---|
| 2026.01.09 | ₩3,029 | ₩3,257 | ₩3,029 | ₩3,123 | +3.10% | 1250.9만 |
|---|
| 2026.01.08 | ₩2,895 | ₩3,056 | ₩2,868 | ₩3,002 | +3.70% | 768.6만 |
|---|
| 2026.01.07 | ₩2,895 | ₩3,009 | ₩2,868 | ₩2,949 | +1.85% | 1005.3만 |
|---|
| 2026.01.06 | ₩2,815 | ₩2,922 | ₩2,788 | ₩2,868 | +1.90% | 886.8만 |
|---|
| 2026.01.05 | ₩2,748 | ₩2,809 | ₩2,721 | ₩2,788 | +1.46% | 978.9만 |
|---|
| 2026.01.02 | ₩2,708 | ₩2,775 | ₩2,654 | ₩2,708 | 0.00% | 1037.3만 |
|---|
| 2025.12.31 | ₩2,654 | ₩2,681 | ₩2,614 | ₩2,654 | 0.00% | 988.5만 |
|---|
| 2025.12.30 | ₩2,734 | ₩2,748 | ₩2,640 | ₩2,654 | -2.94% | 1102.5만 |
|---|
| 2025.12.29 | ₩2,842 | ₩2,868 | ₩2,721 | ₩2,734 | -3.77% | 1208.7만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,882 | ₩2,815 | ₩2,868 | 0.00% | 722.2만 |
|---|
| 2025.12.24 | ₩2,842 | ₩2,882 | ₩2,801 | ₩2,868 | +0.94% | 540.9만 |
|---|
| 2025.12.23 | ₩3,016 | ₩3,016 | ₩2,775 | ₩2,815 | -6.67% | 1497.5만 |
|---|
| 2025.12.22 | ₩2,842 | ₩3,069 | ₩2,828 | ₩3,043 | +7.08% | 1404.8만 |
|---|
| 2025.12.19 | ₩2,801 | ₩2,868 | ₩2,681 | ₩2,788 | -0.48% | 4173.4만 |
|---|
| 2025.12.18 | ₩2,855 | ₩2,855 | ₩2,775 | ₩2,801 | -1.88% | 1225.6만 |
|---|
| 2025.12.17 | ₩2,895 | ₩2,909 | ₩2,761 | ₩2,828 | -2.31% | 1575.6만 |
|---|
| 2025.12.16 | ₩2,935 | ₩3,009 | ₩2,868 | ₩2,895 | -1.37% | 1673.8만 |
|---|
| 2025.12.15 | ₩3,217 | ₩3,244 | ₩2,882 | ₩2,976 | -7.50% | 1658만 |
|---|
| 2025.12.12 | ₩3,069 | ₩3,351 | ₩3,016 | ₩3,163 | +3.06% | 2485.6만 |
|---|
| 2025.12.11 | ₩3,083 | ₩3,096 | ₩2,935 | ₩2,935 | -4.78% | 834.7만 |
|---|
| 2025.12.10 | ₩2,989 | ₩3,083 | ₩2,909 | ₩3,083 | +3.14% | 1112만 |
|---|
| 2025.12.09 | ₩3,002 | ₩3,043 | ₩2,935 | ₩2,976 | -0.89% | 850.5만 |
|---|
| 2025.12.08 | ₩3,096 | ₩3,217 | ₩3,016 | ₩3,029 | -2.16% | 1035.9만 |
|---|
| 2025.12.05 | ₩3,096 | ₩3,110 | ₩3,006 | ₩3,069 | -0.87% | 684.7만 |
|---|
| 2025.12.04 | ₩2,949 | ₩3,136 | ₩2,896 | ₩3,083 | +4.55% | 1202.7만 |
|---|
| 2025.12.03 | ₩2,801 | ₩2,949 | ₩2,788 | ₩2,949 | +5.26% | 1240.8만 |
|---|
| 2025.12.02 | ₩3,123 | ₩3,123 | ₩2,761 | ₩2,801 | -10.30% | 1650.8만 |
|---|
| 2025.12.01 | ₩3,210 | ₩3,297 | ₩3,056 | ₩3,083 | -3.97% | 1943.7만 |
|---|
| 2025.11.28 | ₩3,076 | ₩3,284 | ₩3,016 | ₩3,163 | +2.83% | 2133.8만 |
|---|
| 2025.11.26 | ₩2,828 | ₩2,895 | ₩2,775 | ₩2,855 | +0.95% | 848.8만 |
|---|
| 2025.11.25 | ₩2,922 | ₩2,922 | ₩2,748 | ₩2,788 | -4.59% | 728.1만 |
|---|
| 2025.11.24 | ₩2,815 | ₩2,882 | ₩2,788 | ₩2,882 | +2.38% | 944만 |
|---|
| 2025.11.21 | ₩2,721 | ₩2,882 | ₩2,694 | ₩2,788 | +2.46% | 994.5만 |
|---|
| 2025.11.20 | ₩2,935 | ₩3,002 | ₩2,701 | ₩2,708 | -7.76% | 1171.9만 |
|---|
| 2025.11.19 | ₩2,842 | ₩2,949 | ₩2,803 | ₩2,868 | +0.94% | 775만 |
|---|
| 2025.11.18 | ₩2,721 | ₩2,882 | ₩2,681 | ₩2,815 | +3.45% | 1001.3만 |
|---|
| 2025.11.17 | ₩2,788 | ₩2,815 | ₩2,681 | ₩2,721 | -2.40% | 940.9만 |
|---|
| 2025.11.14 | ₩2,640 | ₩2,855 | ₩2,614 | ₩2,788 | +5.58% | 717.4만 |
|---|
| 2025.11.13 | ₩2,721 | ₩2,768 | ₩2,640 | ₩2,681 | -1.48% | 923.4만 |
|---|
| 2025.11.12 | ₩2,868 | ₩2,882 | ₩2,708 | ₩2,761 | -3.74% | 710.7만 |
|---|
| 2025.11.11 | ₩2,882 | ₩2,895 | ₩2,788 | ₩2,868 | -0.47% | 653.5만 |
|---|
| 2025.11.10 | ₩2,935 | ₩2,976 | ₩2,855 | ₩2,895 | -1.37% | 721.4만 |
|---|
| 2025.11.07 | ₩2,788 | ₩2,868 | ₩2,681 | ₩2,855 | +2.40% | 1064.2만 |
|---|
| 2025.11.06 | ₩2,875 | ₩2,962 | ₩2,828 | ₩2,842 | -1.17% | 745.9만 |
|---|
| 2025.11.05 | ₩2,935 | ₩3,043 | ₩2,768 | ₩2,882 | -1.83% | 1336만 |
|---|
| 2025.11.04 | ₩2,962 | ₩2,989 | ₩2,775 | ₩2,788 | -5.88% | 1133.9만 |
|---|
| 2025.11.03 | ₩3,217 | ₩3,217 | ₩3,016 | ₩3,029 | -5.83% | 902.5만 |
|---|
| 2025.10.31 | ₩3,177 | ₩3,264 | ₩3,123 | ₩3,217 | +1.27% | 681.4만 |
|---|
| 2025.10.30 | ₩3,190 | ₩3,270 | ₩3,150 | ₩3,163 | -0.84% | 776.2만 |
|---|
| 2025.10.29 | ₩3,458 | ₩3,485 | ₩3,230 | ₩3,244 | -6.20% | 816.1만 |
|---|
| 2025.10.28 | ₩3,552 | ₩3,565 | ₩3,445 | ₩3,458 | -2.64% | 760.5만 |
|---|
| 2025.10.27 | ₩3,391 | ₩3,579 | ₩3,378 | ₩3,565 | +5.14% | 1320.5만 |
|---|
| 2025.10.24 | ₩3,284 | ₩3,364 | ₩3,244 | ₩3,311 | +0.82% | 1062만 |
|---|
| 2025.10.23 | ₩3,177 | ₩3,230 | ₩3,150 | ₩3,203 | +0.84% | 554만 |
|---|
| 2025.10.22 | ₩3,244 | ₩3,284 | ₩3,083 | ₩3,163 | -2.48% | 1203.1만 |
|---|
| 2025.10.21 | ₩3,297 | ₩3,351 | ₩3,244 | ₩3,270 | -0.81% | 713.5만 |
|---|
| 2025.10.20 | ₩3,230 | ₩3,337 | ₩3,230 | ₩3,284 | +1.66% | 667.4만 |
|---|
| 2025.10.17 | ₩3,351 | ₩3,378 | ₩3,217 | ₩3,217 | -4.00% | 917.3만 |
|---|
| 2025.10.16 | ₩3,485 | ₩3,579 | ₩3,364 | ₩3,391 | -2.69% | 1010.7만 |
|---|
| 2025.10.15 | ₩3,364 | ₩3,485 | ₩3,351 | ₩3,458 | +2.79% | 966.4만 |
|---|
| 2025.10.14 | ₩3,257 | ₩3,458 | ₩3,190 | ₩3,364 | +3.29% | 959.4만 |
|---|
| 2025.10.13 | ₩3,190 | ₩3,351 | ₩3,183 | ₩3,324 | +4.20% | 1090.3만 |
|---|
| 2025.10.10 | ₩3,297 | ₩3,324 | ₩3,163 | ₩3,163 | -4.07% | 1203.5만 |
|---|