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 | ₩13,333 | ₩14,472 | ₩13,226 | ₩14,084 | +5.63% | 1860.8만 |
| 2026.10.08 | ₩12,904 | ₩13,461 | ₩12,636 | ₩13,280 | +2.91% | 1049.2만 |
| 2026.10.07 | ₩12,730 | ₩13,306 | ₩12,502 | ₩13,065 | +2.63% | 1178만 |
| 2026.10.06 | ₩13,836 | ₩13,883 | ₩12,878 | ₩12,985 | -6.15% | 1688.7만 |
| 2026.10.05 | ₩14,419 | ₩14,486 | ₩13,568 | ₩13,909 | -3.53% | 1686.7만 |
| 2026.10.02 | ₩12,583 | ₩14,137 | ₩12,583 | ₩13,782 | +9.53% | 3125.2만 |
| 2026.10.01 | ₩12,435 | ₩12,596 | ₩12,154 | ₩12,435 | 0.00% | 1231.4만 |
| 2026.09.30 | ₩11,953 | ₩13,521 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,926 |
| ₩12,650 |
| +5.83% |
| 2728.7만 |
| 2026.09.29 | ₩11,417 | ₩11,899 | ₩11,417 | ₩11,832 | +3.64% | 836.7만 |
|---|
| 2026.09.28 | ₩11,243 | ₩12,032 | ₩11,069 | ₩11,417 | +1.55% | 1041.4만 |
|---|
| 2026.09.25 | ₩11,739 | ₩11,846 | ₩11,270 | ₩11,310 | -3.65% | 581.9만 |
|---|
| 2026.09.24 | ₩11,390 | ₩11,625 | ₩11,136 | ₩11,578 | +1.65% | 898만 |
|---|
| 2026.09.23 | ₩12,409 | ₩12,449 | ₩11,524 | ₩11,564 | -6.80% | 1395.5만 |
|---|
| 2026.09.22 | ₩11,323 | ₩12,703 | ₩11,216 | ₩12,449 | +9.94% | 2113.3만 |
|---|
| 2026.09.21 | ₩11,685 | ₩11,886 | ₩11,069 | ₩11,323 | -3.10% | 1223.8만 |
|---|
| 2026.09.18 | ₩11,337 | ₩11,430 | ₩10,988 | ₩11,363 | +0.24% | 1842.9만 |
|---|
| 2026.09.17 | ₩10,908 | ₩11,792 | ₩10,881 | ₩11,337 | +3.93% | 1915.9만 |
|---|
| 2026.09.16 | ₩10,901 | ₩11,122 | ₩10,399 | ₩10,600 | -2.77% | 920.5만 |
|---|
| 2026.09.15 | ₩11,149 | ₩11,176 | ₩10,519 | ₩10,908 | -2.16% | 894.9만 |
|---|
| 2026.09.14 | ₩10,573 | ₩11,256 | ₩10,546 | ₩11,216 | +6.08% | 915.8만 |
|---|
| 2026.09.11 | ₩10,452 | ₩11,182 | ₩10,452 | ₩10,600 | +1.41% | 1246.9만 |
|---|
| 2026.09.10 | ₩10,546 | ₩10,573 | ₩10,238 | ₩10,345 | -1.91% | 879.7만 |
|---|
| 2026.09.09 | ₩11,015 | ₩11,203 | ₩10,553 | ₩10,801 | -1.95% | 948.6만 |
|---|
| 2026.09.08 | ₩10,720 | ₩11,216 | ₩10,626 | ₩11,109 | +3.62% | 773.5만 |
|---|
| 2026.09.04 | ₩10,827 | ₩11,042 | ₩10,734 | ₩10,827 | 0.00% | 432.5만 |
|---|
| 2026.09.03 | ₩10,720 | ₩11,002 | ₩10,559 | ₩10,975 | +2.37% | 527.2만 |
|---|
| 2026.09.02 | ₩10,646 | ₩11,095 | ₩10,392 | ₩10,653 | +0.06% | 722.8만 |
|---|
| 2026.09.01 | ₩10,479 | ₩10,707 | ₩10,358 | ₩10,546 | +0.64% | 646만 |
|---|
| 2026.08.31 | ₩10,559 | ₩10,747 | ₩10,506 | ₩10,653 | +0.89% | 687.3만 |
|---|
| 2026.08.28 | ₩11,136 | ₩11,149 | ₩10,646 | ₩10,787 | -3.13% | 798만 |
|---|
| 2026.08.27 | ₩11,042 | ₩11,739 | ₩10,961 | ₩11,256 | +1.94% | 1231.2만 |
|---|
| 2026.08.26 | ₩10,948 | ₩11,256 | ₩10,814 | ₩11,055 | +0.98% | 944.7만 |
|---|
| 2026.08.25 | ₩10,305 | ₩11,028 | ₩10,291 | ₩10,975 | +6.50% | 1154.7만 |
|---|
| 2026.08.24 | ₩10,291 | ₩10,345 | ₩9,997 | ₩10,157 | -1.30% | 567.2만 |
|---|
| 2026.08.21 | ₩10,519 | ₩10,653 | ₩10,184 | ₩10,439 | -0.76% | 762만 |
|---|
| 2026.08.20 | ₩10,586 | ₩10,720 | ₩10,372 | ₩10,506 | -0.76% | 809.9만 |
|---|
| 2026.08.19 | ₩10,827 | ₩11,082 | ₩10,640 | ₩10,894 | +0.62% | 1306.4만 |
|---|
| 2026.08.18 | ₩10,432 | ₩10,492 | ₩10,104 | ₩10,345 | -0.83% | 541.3만 |
|---|
| 2026.08.17 | ₩10,117 | ₩10,653 | ₩9,970 | ₩10,613 | +4.90% | 681.7만 |
|---|
| 2026.08.14 | ₩10,171 | ₩10,171 | ₩9,956 | ₩10,144 | -0.26% | 491.3만 |
|---|
| 2026.08.13 | ₩10,452 | ₩10,660 | ₩10,171 | ₩10,251 | -1.92% | 600.7만 |
|---|
| 2026.08.12 | ₩10,332 | ₩10,479 | ₩10,184 | ₩10,372 | +0.39% | 534만 |
|---|
| 2026.08.11 | ₩10,104 | ₩10,265 | ₩10,023 | ₩10,184 | +0.80% | 503.3만 |
|---|
| 2026.08.10 | ₩10,064 | ₩10,318 | ₩9,943 | ₩10,037 | -0.27% | 600.2만 |
|---|
| 2026.08.07 | ₩9,916 | ₩10,251 | ₩9,715 | ₩10,238 | +3.24% | 939.2만 |
|---|
| 2026.08.06 | ₩9,702 | ₩10,037 | ₩9,628 | ₩9,809 | +1.10% | 778.7만 |
|---|
| 2026.08.05 | ₩9,327 | ₩9,930 | ₩9,300 | ₩9,715 | +4.17% | 1150.8만 |
|---|
| 2026.08.04 | ₩9,059 | ₩9,729 | ₩8,978 | ₩9,313 | +2.81% | 1900.7만 |
|---|
| 2026.08.03 | ₩9,621 | ₩9,936 | ₩9,514 | ₩9,581 | -0.42% | 875.6만 |
|---|
| 2026.07.31 | ₩9,983 | ₩10,211 | ₩9,514 | ₩9,608 | -3.76% | 936.6만 |
|---|
| 2026.07.30 | ₩9,675 | ₩10,010 | ₩9,380 | ₩9,983 | +3.19% | 1116.2만 |
|---|
| 2026.07.29 | ₩9,353 | ₩9,554 | ₩9,025 | ₩9,152 | -2.15% | 872.3만 |
|---|
| 2026.07.28 | ₩9,286 | ₩9,367 | ₩8,911 | ₩9,340 | +0.58% | 1188.2만 |
|---|
| 2026.07.27 | ₩9,715 | ₩9,876 | ₩9,246 | ₩9,367 | -3.59% | 1051.8만 |
|---|
| 2026.07.24 | ₩9,916 | ₩9,984 | ₩9,466 | ₩9,514 | -4.05% | 852.5만 |
|---|
| 2026.07.23 | ₩9,863 | ₩10,144 | ₩9,822 | ₩9,916 | +0.54% | 613.3만 |
|---|
| 2026.07.22 | ₩10,653 | ₩10,854 | ₩10,043 | ₩10,064 | -5.53% | 888.1만 |
|---|
| 2026.07.21 | ₩10,157 | ₩10,908 | ₩10,104 | ₩10,814 | +6.46% | 862.4만 |
|---|
| 2026.07.20 | ₩10,265 | ₩10,439 | ₩9,956 | ₩10,043 | -2.15% | 723.9만 |
|---|
| 2026.07.17 | ₩9,755 | ₩10,439 | ₩9,729 | ₩10,291 | +5.49% | 902.6만 |
|---|
| 2026.07.16 | ₩10,198 | ₩10,265 | ₩9,822 | ₩9,983 | -2.10% | 770.6만 |
|---|
| 2026.07.15 | ₩10,385 | ₩10,546 | ₩10,131 | ₩10,358 | -0.26% | 670.2만 |
|---|
| 2026.07.14 | ₩10,492 | ₩10,707 | ₩10,251 | ₩10,559 | +0.64% | 746.6만 |
|---|
| 2026.07.13 | ₩10,787 | ₩10,935 | ₩10,358 | ₩10,439 | -3.23% | 989.5만 |
|---|
| 2026.07.10 | ₩11,953 | ₩11,953 | ₩10,787 | ₩11,015 | -7.85% | 1286.2만 |
|---|
| 2026.07.09 | ₩11,765 | ₩12,181 | ₩11,564 | ₩11,886 | +1.03% | 1135.6만 |
|---|
| 2026.07.08 | ₩11,685 | ₩12,335 | ₩11,538 | ₩11,792 | +0.92% | 975.7만 |
|---|
| 2026.07.07 | ₩12,007 | ₩12,074 | ₩11,169 | ₩11,739 | -2.23% | 1123.3만 |
|---|
| 2026.07.06 | ₩12,462 | ₩12,770 | ₩11,564 | ₩11,940 | -4.19% | 1347.6만 |
|---|
| 2026.07.02 | ₩12,368 | ₩12,864 | ₩12,100 | ₩12,650 | +2.28% | 1462.9만 |
|---|
| 2026.07.01 | ₩11,584 | ₩12,509 | ₩11,404 | ₩12,328 | +6.42% | 1645.2만 |
|---|
| 2026.06.30 | ₩11,792 | ₩12,060 | ₩11,477 | ₩11,732 | -0.51% | 929.9만 |
|---|
| 2026.06.29 | ₩11,203 | ₩12,167 | ₩11,168 | ₩11,752 | +4.90% | 1576.9만 |
|---|
| 2026.06.26 | ₩10,372 | ₩11,859 | ₩10,278 | ₩11,672 | +12.53% | 4119.8만 |
|---|
| 2026.06.25 | ₩10,318 | ₩10,579 | ₩10,064 | ₩10,439 | +1.17% | 942.5만 |
|---|
| 2026.06.24 | ₩9,836 | ₩10,673 | ₩9,729 | ₩10,452 | +6.27% | 1653만 |
|---|
| 2026.06.23 | ₩9,447 | ₩10,184 | ₩9,380 | ₩9,809 | +3.83% | 1131.6만 |
|---|
| 2026.06.22 | ₩10,037 | ₩10,117 | ₩9,608 | ₩9,675 | -3.60% | 988.8만 |
|---|
| 2026.06.18 | ₩9,581 | ₩9,990 | ₩9,420 | ₩9,863 | +2.94% | 1437.2만 |
|---|
| 2026.06.17 | ₩9,045 | ₩9,715 | ₩8,988 | ₩9,367 | +3.56% | 1319.9만 |
|---|
| 2026.06.16 | ₩9,541 | ₩9,668 | ₩8,958 | ₩9,005 | -5.62% | 1279.8만 |
|---|
| 2026.06.15 | ₩9,715 | ₩9,836 | ₩9,447 | ₩9,554 | -1.66% | 814만 |
|---|
| 2026.06.12 | ₩9,702 | ₩9,806 | ₩9,434 | ₩9,514 | -1.93% | 879.4만 |
|---|
| 2026.06.11 | ₩9,373 | ₩9,729 | ₩9,269 | ₩9,648 | +2.93% | 861.1만 |
|---|
| 2026.06.10 | ₩9,595 | ₩9,930 | ₩9,353 | ₩9,353 | -2.51% | 942.1만 |
|---|
| 2026.06.09 | ₩9,769 | ₩9,970 | ₩9,273 | ₩9,715 | -0.55% | 1267.3만 |
|---|
| 2026.06.08 | ₩9,541 | ₩9,796 | ₩9,340 | ₩9,608 | +0.70% | 1138.7만 |
|---|
| 2026.06.05 | ₩9,581 | ₩9,769 | ₩9,105 | ₩9,273 | -3.22% | 1381.8만 |
|---|
| 2026.06.04 | ₩9,662 | ₩10,010 | ₩9,545 | ₩9,769 | +1.11% | 961.2만 |
|---|
| 2026.06.03 | ₩9,688 | ₩9,782 | ₩9,414 | ₩9,621 | -0.69% | 896.8만 |
|---|
| 2026.06.02 | ₩9,702 | ₩9,755 | ₩9,407 | ₩9,688 | -0.14% | 1372.3만 |
|---|
| 2026.06.01 | ₩9,876 | ₩10,070 | ₩9,528 | ₩9,702 | -1.76% | 2042.4만 |
|---|
| 2026.05.29 | ₩10,251 | ₩10,251 | ₩9,688 | ₩10,077 | -1.70% | 1561.7만 |
|---|
| 2026.05.28 | ₩10,519 | ₩10,841 | ₩10,231 | ₩10,345 | -1.66% | 1262.6만 |
|---|
| 2026.05.27 | ₩10,573 | ₩11,115 | ₩10,432 | ₩10,573 | 0.00% | 1453.2만 |
|---|
| 2026.05.26 | ₩9,755 | ₩10,760 | ₩9,742 | ₩10,613 | +8.79% | 1907.7만 |
|---|
| 2026.05.22 | ₩10,211 | ₩10,305 | ₩9,581 | ₩9,675 | -5.25% | 1793.9만 |
|---|
| 2026.05.21 | ₩10,546 | ₩10,586 | ₩9,729 | ₩10,372 | -1.65% | 2153만 |
|---|
| 2026.05.20 | ₩11,283 | ₩11,578 | ₩10,767 | ₩10,787 | -4.39% | 2481.6만 |
|---|
| 2026.05.19 | ₩10,667 | ₩10,667 | ₩9,822 | ₩10,399 | -2.51% | 1795.6만 |
|---|
| 2026.05.18 | ₩11,181 | ₩11,430 | ₩10,372 | ₩10,720 | -4.12% | 1308.5만 |
|---|
| 2026.05.15 | ₩10,787 | ₩10,908 | ₩10,459 | ₩10,680 | -0.99% | 1134.8만 |
|---|
| 2026.05.14 | ₩11,042 | ₩11,283 | ₩10,616 | ₩10,921 | -1.09% | 940.3만 |
|---|
| 2026.05.13 | ₩10,734 | ₩11,176 | ₩10,425 | ₩10,921 | +1.75% | 1054.3만 |
|---|
| 2026.05.12 | ₩10,680 | ₩11,008 | ₩10,519 | ₩10,881 | +1.88% | 990.1만 |
|---|
| 2026.05.11 | ₩11,303 | ₩11,645 | ₩10,626 | ₩10,868 | -3.85% | 1450.2만 |
|---|
| 2026.05.08 | ₩10,559 | ₩11,471 | ₩10,157 | ₩11,404 | +7.99% | 1620.4만 |
|---|
| 2026.05.07 | ₩10,472 | ₩10,868 | ₩9,863 | ₩10,399 | -0.70% | 1882만 |
|---|
| 2026.05.06 | ₩10,318 | ₩11,243 | ₩10,271 | ₩11,229 | +8.83% | 1963.8만 |
|---|
| 2026.05.05 | ₩10,104 | ₩10,412 | ₩9,956 | ₩10,157 | +0.53% | 951만 |
|---|
| 2026.05.04 | ₩9,528 | ₩10,211 | ₩9,447 | ₩9,956 | +4.50% | 1185만 |
|---|
| 2026.05.01 | ₩9,447 | ₩9,749 | ₩9,300 | ₩9,528 | +0.85% | 771.5만 |
|---|
| 2026.04.30 | ₩9,368 | ₩9,621 | ₩9,313 | ₩9,514 | +1.56% | 653.7만 |
|---|
| 2026.04.29 | ₩9,286 | ₩9,353 | ₩9,018 | ₩9,327 | +0.43% | 927.4만 |
|---|
| 2026.04.28 | ₩9,715 | ₩9,742 | ₩9,260 | ₩9,327 | -4.00% | 1087.6만 |
|---|
| 2026.04.27 | ₩9,863 | ₩10,050 | ₩9,461 | ₩9,769 | -0.95% | 1112만 |
|---|
| 2026.04.24 | ₩10,935 | ₩11,095 | ₩9,930 | ₩9,970 | -8.82% | 1694만 |
|---|
| 2026.04.23 | ₩10,687 | ₩11,075 | ₩10,480 | ₩10,975 | +2.70% | 977.5만 |
|---|
| 2026.04.22 | ₩11,082 | ₩11,229 | ₩10,385 | ₩10,814 | -2.42% | 1141.4만 |
|---|
| 2026.04.21 | ₩11,216 | ₩11,471 | ₩10,693 | ₩10,854 | -3.23% | 1317만 |
|---|
| 2026.04.20 | ₩10,265 | ₩11,189 | ₩10,251 | ₩10,988 | +7.05% | 1621.1만 |
|---|
| 2026.04.17 | ₩9,775 | ₩10,586 | ₩9,729 | ₩10,318 | +5.55% | 2152.1만 |
|---|
| 2026.04.16 | ₩10,412 | ₩10,519 | ₩9,541 | ₩9,715 | -6.69% | 1755.3만 |
|---|
| 2026.04.15 | ₩10,104 | ₩10,459 | ₩9,863 | ₩10,425 | +3.18% | 1052.5만 |
|---|
| 2026.04.14 | ₩9,822 | ₩10,479 | ₩9,816 | ₩10,184 | +3.68% | 1564.6만 |
|---|
| 2026.04.13 | ₩9,782 | ₩9,863 | ₩9,461 | ₩9,782 | 0.00% | 962만 |
|---|
| 2026.04.10 | ₩9,849 | ₩10,117 | ₩9,514 | ₩9,755 | -0.95% | 1436.1만 |
|---|
| 2026.04.09 | ₩9,380 | ₩10,238 | ₩9,340 | ₩10,023 | +6.86% | 2158.8만 |
|---|
| 2026.04.08 | ₩9,782 | ₩9,943 | ₩9,112 | ₩9,353 | -4.38% | 1654.2만 |
|---|
| 2026.04.07 | ₩9,353 | ₩9,380 | ₩8,951 | ₩9,193 | -1.72% | 1297.9만 |
|---|
| 2026.04.06 | ₩9,742 | ₩10,224 | ₩9,367 | ₩9,487 | -2.61% | 1332.2만 |
|---|
| 2026.04.02 | ₩9,233 | ₩9,849 | ₩9,219 | ₩9,782 | +5.95% | 1422.3만 |
|---|
| 2026.04.01 | ₩10,117 | ₩10,519 | ₩9,394 | ₩9,568 | -5.43% | 1942.2만 |
|---|
| 2026.03.31 | ₩9,581 | ₩10,392 | ₩9,494 | ₩10,278 | +7.27% | 2413.2만 |
|---|
| 2026.03.30 | ₩9,675 | ₩9,739 | ₩8,804 | ₩8,925 | -7.76% | 2449.7만 |
|---|
| 2026.03.27 | ₩9,876 | ₩10,251 | ₩9,554 | ₩9,889 | +0.14% | 1445.5만 |
|---|
| 2026.03.26 | ₩10,586 | ₩11,296 | ₩9,676 | ₩9,889 | -6.58% | 2758.3만 |
|---|
| 2026.03.25 | ₩10,385 | ₩11,189 | ₩9,983 | ₩10,814 | +4.13% | 2905.7만 |
|---|
| 2026.03.24 | ₩12,161 | ₩12,261 | ₩8,764 | ₩9,936 | -18.29% | 8694.6만 |
|---|
| 2026.03.23 | ₩11,437 | ₩12,784 | ₩11,337 | ₩12,596 | +10.13% | 2674.8만 |
|---|
| 2026.03.20 | ₩11,973 | ₩12,489 | ₩11,256 | ₩11,350 | -5.20% | 3164만 |
|---|
| 2026.03.19 | ₩11,270 | ₩11,886 | ₩11,182 | ₩11,819 | +4.88% | 1791.7만 |
|---|
| 2026.03.18 | ₩10,827 | ₩11,953 | ₩10,787 | ₩11,471 | +5.94% | 2245.7만 |
|---|
| 2026.03.17 | ₩11,960 | ₩12,462 | ₩10,881 | ₩11,002 | -8.01% | 2867.8만 |
|---|
| 2026.03.16 | ₩11,417 | ₩11,618 | ₩10,750 | ₩11,002 | -3.64% | 1688.4만 |
|---|
| 2026.03.13 | ₩11,002 | ₩11,940 | ₩10,988 | ₩11,243 | +2.19% | 3062.3만 |
|---|
| 2026.03.12 | ₩10,894 | ₩11,028 | ₩10,466 | ₩10,479 | -3.81% | 1471.6만 |
|---|
| 2026.03.11 | ₩10,774 | ₩11,256 | ₩10,533 | ₩11,082 | +2.86% | 1727만 |
|---|
| 2026.03.10 | ₩11,015 | ₩11,176 | ₩10,412 | ₩10,734 | -2.55% | 2440.5만 |
|---|
| 2026.03.09 | ₩11,109 | ₩11,779 | ₩10,774 | ₩11,323 | +1.93% | 2564.6만 |
|---|
| 2026.03.06 | ₩11,765 | ₩12,221 | ₩11,383 | ₩11,618 | -1.25% | 2301.8만 |
|---|
| 2026.03.05 | ₩12,087 | ₩12,543 | ₩11,792 | ₩12,007 | -0.67% | 1935.4만 |
|---|
| 2026.03.04 | ₩12,663 | ₩12,864 | ₩11,966 | ₩12,060 | -4.76% | 3321.3만 |
|---|
| 2026.03.03 | ₩13,400 | ₩14,177 | ₩13,132 | ₩13,400 | 0.00% | 2835.6만 |
|---|
| 2026.03.02 | ₩12,918 | ₩14,713 | ₩12,904 | ₩13,990 | +8.30% | 4110.7만 |
|---|
| 2026.02.27 | ₩12,610 | ₩13,132 | ₩11,832 | ₩13,105 | +3.93% | 3044만 |
|---|
| 2026.02.26 | ₩13,280 | ₩13,360 | ₩12,033 | ₩12,797 | -3.63% | 3788.1만 |
|---|
| 2026.02.25 | ₩16,308 | ₩16,656 | ₩12,569 | ₩12,784 | -21.61% | 8084.1만 |
|---|
| 2026.02.24 | ₩13,601 | ₩16,455 | ₩13,333 | ₩15,477 | +13.79% | 8322.9만 |
|---|
| 2026.02.23 | ₩13,333 | ₩14,740 | ₩12,797 | ₩13,172 | -1.21% | 8644.5만 |
|---|
| 2026.02.20 | ₩11,564 | ₩12,395 | ₩11,149 | ₩11,658 | +0.81% | 4542.9만 |
|---|
| 2026.02.19 | ₩10,787 | ₩11,986 | ₩10,184 | ₩11,538 | +6.96% | 5534.2만 |
|---|
| 2026.02.18 | ₩8,121 | ₩11,631 | ₩8,121 | ₩11,444 | +40.92% | 8001.6만 |
|---|
| 2026.02.17 | ₩8,389 | ₩8,415 | ₩7,946 | ₩8,067 | -3.83% | 1462.3만 |
|---|
| 2026.02.13 | ₩8,871 | ₩9,782 | ₩7,960 | ₩7,966 | -10.20% | 3943.6만 |
|---|
| 2026.02.12 | ₩8,750 | ₩9,206 | ₩8,576 | ₩8,871 | +1.38% | 1344.9만 |
|---|
| 2026.02.11 | ₩9,005 | ₩9,072 | ₩8,415 | ₩8,764 | -2.68% | 1717.9만 |
|---|
| 2026.02.10 | ₩9,313 | ₩9,564 | ₩8,777 | ₩8,791 | -5.61% | 2209.7만 |
|---|
| 2026.02.09 | ₩8,107 | ₩9,420 | ₩7,799 | ₩9,286 | +14.55% | 2429.2만 |
|---|
| 2026.02.06 | ₩7,638 | ₩8,141 | ₩7,518 | ₩8,107 | +6.14% | 1825.6만 |
|---|
| 2026.02.05 | ₩7,665 | ₩8,013 | ₩7,477 | ₩7,558 | -1.40% | 1845.1만 |
|---|
| 2026.02.04 | ₩8,429 | ₩8,429 | ₩7,625 | ₩7,879 | -6.52% | 2145.5만 |
|---|
| 2026.02.03 | ₩8,234 | ₩8,757 | ₩7,973 | ₩8,482 | +3.01% | 2117.5만 |
|---|
| 2026.02.02 | ₩8,429 | ₩9,045 | ₩7,946 | ₩8,214 | -2.54% | 2465.6만 |
|---|
| 2026.01.30 | ₩7,739 | ₩8,663 | ₩7,598 | ₩8,375 | +8.23% | 2953.8만 |
|---|
| 2026.01.29 | ₩8,241 | ₩8,509 | ₩7,680 | ₩7,920 | -3.90% | 2476.4만 |
|---|
| 2026.01.28 | ₩8,054 | ₩8,422 | ₩7,424 | ₩8,241 | +2.33% | 3533.6만 |
|---|
| 2026.01.27 | ₩7,987 | ₩8,214 | ₩7,491 | ₩7,973 | -0.17% | 3864.1만 |
|---|
| 2026.01.26 | ₩8,925 | ₩9,045 | ₩8,255 | ₩8,322 | -6.76% | 3793.7만 |
|---|
| 2026.01.23 | ₩9,889 | ₩10,554 | ₩8,623 | ₩8,643 | -12.60% | 7584.9만 |
|---|
| 2026.01.22 | ₩9,983 | ₩11,095 | ₩9,246 | ₩9,836 | -1.48% | 8125.7만 |
|---|
| 2026.01.21 | ₩8,402 | ₩9,514 | ₩7,652 | ₩9,273 | +10.37% | 9609.4만 |
|---|
| 2026.01.20 | ₩8,764 | ₩10,693 | ₩8,147 | ₩8,683 | -0.92% | 2.1억 |
|---|
| 2026.01.16 | ₩6,298 | ₩7,477 | ₩5,869 | ₩7,397 | +17.45% | 1.8억 |
|---|
| 2026.01.15 | ₩4,208 | ₩5,347 | ₩4,114 | ₩5,293 | +25.80% | 7607만 |
|---|
| 2026.01.14 | ₩4,007 | ₩4,154 | ₩3,865 | ₩4,047 | +1.00% | 4560.9만 |
|---|
| 2026.01.13 | ₩3,591 | ₩3,913 | ₩3,511 | ₩3,779 | +5.22% | 3278.5만 |
|---|
| 2026.01.12 | ₩3,136 | ₩3,511 | ₩3,061 | ₩3,471 | +10.68% | 1688.7만 |
|---|
| 2026.01.09 | ₩3,028 | ₩3,256 | ₩3,028 | ₩3,122 | +3.10% | 1250.9만 |
|---|
| 2026.01.08 | ₩2,894 | ₩3,055 | ₩2,868 | ₩3,002 | +3.70% | 768.6만 |
|---|
| 2026.01.07 | ₩2,894 | ₩3,008 | ₩2,868 | ₩2,948 | +1.85% | 1005.3만 |
|---|
| 2026.01.06 | ₩2,814 | ₩2,921 | ₩2,787 | ₩2,868 | +1.90% | 886.8만 |
|---|
| 2026.01.05 | ₩2,747 | ₩2,809 | ₩2,720 | ₩2,787 | +1.46% | 978.9만 |
|---|
| 2026.01.02 | ₩2,707 | ₩2,774 | ₩2,653 | ₩2,707 | 0.00% | 1037.3만 |
|---|
| 2025.12.31 | ₩2,653 | ₩2,680 | ₩2,613 | ₩2,653 | 0.00% | 988.5만 |
|---|
| 2025.12.30 | ₩2,734 | ₩2,747 | ₩2,640 | ₩2,653 | -2.94% | 1102.5만 |
|---|
| 2025.12.29 | ₩2,841 | ₩2,868 | ₩2,720 | ₩2,734 | -3.77% | 1208.7만 |
|---|
| 2025.12.26 | ₩2,868 | ₩2,881 | ₩2,814 | ₩2,868 | 0.00% | 722.2만 |
|---|
| 2025.12.24 | ₩2,841 | ₩2,881 | ₩2,801 | ₩2,868 | +0.94% | 540.9만 |
|---|
| 2025.12.23 | ₩3,015 | ₩3,015 | ₩2,774 | ₩2,814 | -6.67% | 1497.5만 |
|---|
| 2025.12.22 | ₩2,841 | ₩3,069 | ₩2,827 | ₩3,042 | +7.08% | 1404.8만 |
|---|
| 2025.12.19 | ₩2,801 | ₩2,868 | ₩2,680 | ₩2,787 | -0.48% | 4173.4만 |
|---|
| 2025.12.18 | ₩2,854 | ₩2,854 | ₩2,774 | ₩2,801 | -1.88% | 1225.6만 |
|---|
| 2025.12.17 | ₩2,894 | ₩2,908 | ₩2,760 | ₩2,827 | -2.31% | 1575.6만 |
|---|
| 2025.12.16 | ₩2,935 | ₩3,008 | ₩2,868 | ₩2,894 | -1.37% | 1673.8만 |
|---|
| 2025.12.15 | ₩3,216 | ₩3,243 | ₩2,881 | ₩2,975 | -7.50% | 1658만 |
|---|
| 2025.12.12 | ₩3,069 | ₩3,350 | ₩3,015 | ₩3,162 | +3.06% | 2485.6만 |
|---|
| 2025.12.11 | ₩3,082 | ₩3,095 | ₩2,935 | ₩2,935 | -4.78% | 834.7만 |
|---|
| 2025.12.10 | ₩2,988 | ₩3,082 | ₩2,908 | ₩3,082 | +3.14% | 1112만 |
|---|
| 2025.12.09 | ₩3,002 | ₩3,042 | ₩2,935 | ₩2,975 | -0.89% | 850.5만 |
|---|
| 2025.12.08 | ₩3,095 | ₩3,216 | ₩3,015 | ₩3,028 | -2.16% | 1035.9만 |
|---|
| 2025.12.05 | ₩3,095 | ₩3,109 | ₩3,006 | ₩3,069 | -0.87% | 684.7만 |
|---|
| 2025.12.04 | ₩2,948 | ₩3,136 | ₩2,896 | ₩3,082 | +4.55% | 1202.7만 |
|---|
| 2025.12.03 | ₩2,801 | ₩2,948 | ₩2,787 | ₩2,948 | +5.26% | 1240.8만 |
|---|
| 2025.12.02 | ₩3,122 | ₩3,122 | ₩2,760 | ₩2,801 | -10.30% | 1650.8만 |
|---|
| 2025.12.01 | ₩3,209 | ₩3,296 | ₩3,055 | ₩3,082 | -3.97% | 1943.7만 |
|---|
| 2025.11.28 | ₩3,075 | ₩3,283 | ₩3,015 | ₩3,162 | +2.83% | 2133.8만 |
|---|
| 2025.11.26 | ₩2,827 | ₩2,894 | ₩2,774 | ₩2,854 | +0.95% | 848.8만 |
|---|
| 2025.11.25 | ₩2,921 | ₩2,921 | ₩2,747 | ₩2,787 | -4.59% | 728.1만 |
|---|
| 2025.11.24 | ₩2,814 | ₩2,881 | ₩2,787 | ₩2,881 | +2.38% | 944만 |
|---|
| 2025.11.21 | ₩2,720 | ₩2,881 | ₩2,693 | ₩2,787 | +2.46% | 994.5만 |
|---|
| 2025.11.20 | ₩2,935 | ₩3,002 | ₩2,700 | ₩2,707 | -7.76% | 1171.9만 |
|---|
| 2025.11.19 | ₩2,841 | ₩2,948 | ₩2,802 | ₩2,868 | +0.94% | 775만 |
|---|
| 2025.11.18 | ₩2,720 | ₩2,881 | ₩2,680 | ₩2,814 | +3.45% | 1001.3만 |
|---|
| 2025.11.17 | ₩2,787 | ₩2,814 | ₩2,680 | ₩2,720 | -2.40% | 940.9만 |
|---|
| 2025.11.14 | ₩2,640 | ₩2,854 | ₩2,613 | ₩2,787 | +5.58% | 717.4만 |
|---|
| 2025.11.13 | ₩2,720 | ₩2,767 | ₩2,640 | ₩2,680 | -1.48% | 923.4만 |
|---|
| 2025.11.12 | ₩2,868 | ₩2,881 | ₩2,707 | ₩2,760 | -3.74% | 710.7만 |
|---|
| 2025.11.11 | ₩2,881 | ₩2,894 | ₩2,787 | ₩2,868 | -0.47% | 653.5만 |
|---|
| 2025.11.10 | ₩2,935 | ₩2,975 | ₩2,854 | ₩2,894 | -1.37% | 721.4만 |
|---|
| 2025.11.07 | ₩2,787 | ₩2,868 | ₩2,680 | ₩2,854 | +2.40% | 1064.2만 |
|---|
| 2025.11.06 | ₩2,874 | ₩2,961 | ₩2,827 | ₩2,841 | -1.17% | 745.9만 |
|---|
| 2025.11.05 | ₩2,935 | ₩3,042 | ₩2,767 | ₩2,881 | -1.83% | 1336만 |
|---|
| 2025.11.04 | ₩2,961 | ₩2,988 | ₩2,774 | ₩2,787 | -5.88% | 1133.9만 |
|---|
| 2025.11.03 | ₩3,216 | ₩3,216 | ₩3,015 | ₩3,028 | -5.83% | 902.5만 |
|---|
| 2025.10.31 | ₩3,176 | ₩3,263 | ₩3,122 | ₩3,216 | +1.27% | 681.4만 |
|---|
| 2025.10.30 | ₩3,189 | ₩3,270 | ₩3,149 | ₩3,162 | -0.84% | 776.2만 |
|---|
| 2025.10.29 | ₩3,457 | ₩3,484 | ₩3,229 | ₩3,243 | -6.20% | 816.1만 |
|---|
| 2025.10.28 | ₩3,551 | ₩3,564 | ₩3,444 | ₩3,457 | -2.64% | 760.5만 |
|---|
| 2025.10.27 | ₩3,390 | ₩3,578 | ₩3,377 | ₩3,564 | +5.14% | 1320.5만 |
|---|
| 2025.10.24 | ₩3,283 | ₩3,363 | ₩3,243 | ₩3,310 | +0.82% | 1062만 |
|---|
| 2025.10.23 | ₩3,176 | ₩3,229 | ₩3,149 | ₩3,203 | +0.84% | 554만 |
|---|
| 2025.10.22 | ₩3,243 | ₩3,283 | ₩3,082 | ₩3,162 | -2.48% | 1203.1만 |
|---|
| 2025.10.21 | ₩3,296 | ₩3,350 | ₩3,243 | ₩3,270 | -0.81% | 713.5만 |
|---|
| 2025.10.20 | ₩3,229 | ₩3,337 | ₩3,229 | ₩3,283 | +1.66% | 667.4만 |
|---|
| 2025.10.17 | ₩3,350 | ₩3,377 | ₩3,216 | ₩3,216 | -4.00% | 917.3만 |
|---|
| 2025.10.16 | ₩3,484 | ₩3,578 | ₩3,363 | ₩3,390 | -2.69% | 1010.7만 |
|---|
| 2025.10.15 | ₩3,363 | ₩3,484 | ₩3,350 | ₩3,457 | +2.79% | 966.4만 |
|---|
| 2025.10.14 | ₩3,256 | ₩3,457 | ₩3,189 | ₩3,363 | +3.29% | 959.4만 |
|---|
| 2025.10.13 | ₩3,189 | ₩3,350 | ₩3,183 | ₩3,323 | +4.20% | 1090.3만 |
|---|
| 2025.10.10 | ₩3,296 | ₩3,323 | ₩3,162 | ₩3,162 | -4.07% | 1203.5만 |
|---|