시장 데이터를 불러오는 중
전체 종목
인히비케이즈 테라퓨틱스 과거 주가
Inhibikase Therapeutics, Inc. - Common Stock · IKT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inhibikase Therapeutics, Inc. - Common Stock · IKT · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,543 | ₩2,650 | ₩2,502 | ₩2,636 | +3.68% | 43.5만 |
| 2026.10.08 | ₩2,596 | ₩2,596 | ₩2,489 | ₩2,556 | -1.55% | 41.7만 |
| 2026.10.07 | ₩2,609 | ₩2,676 | ₩2,576 | ₩2,596 | -0.51% | 44.4만 |
| 2026.10.06 | ₩2,636 | ₩2,730 | ₩2,609 | ₩2,650 | +0.51% | 58.4만 |
| 2026.10.05 | ₩2,676 | ₩2,710 | ₩2,616 | ₩2,676 | 0.00% | 40.7만 |
| 2026.10.02 | ₩2,623 | ₩2,698 | ₩2,585 | ₩2,676 | +2.04% | 43.5만 |
| 2026.10.01 | ₩2,803 | ₩2,803 | ₩2,583 | ₩2,583 | -7.88% | 47.5만 |
| 2026.09.30 | ₩2,716 | ₩2,783 | ₩2,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,750 |
| +1.23% |
| 58만 |
| 2026.09.29 | ₩2,716 | ₩2,743 | ₩2,683 | ₩2,703 | -0.49% | 40만 |
|---|
| 2026.09.28 | ₩2,743 | ₩2,763 | ₩2,596 | ₩2,743 | 0.00% | 76.5만 |
|---|
| 2026.09.25 | ₩2,810 | ₩2,877 | ₩2,737 | ₩2,757 | -1.90% | 44.7만 |
|---|
| 2026.09.24 | ₩2,877 | ₩2,904 | ₩2,783 | ₩2,810 | -2.33% | 49.9만 |
|---|
| 2026.09.23 | ₩3,078 | ₩3,091 | ₩2,864 | ₩2,877 | -6.52% | 41.2만 |
|---|
| 2026.09.22 | ₩2,984 | ₩3,125 | ₩2,957 | ₩3,091 | +3.59% | 46.9만 |
|---|
| 2026.09.21 | ₩3,091 | ₩3,105 | ₩2,937 | ₩2,944 | -4.76% | 36.6만 |
|---|
| 2026.09.18 | ₩3,091 | ₩3,138 | ₩3,051 | ₩3,078 | -0.43% | 321만 |
|---|
| 2026.09.17 | ₩3,091 | ₩3,165 | ₩3,058 | ₩3,078 | -0.43% | 47.6만 |
|---|
| 2026.09.16 | ₩3,105 | ₩3,138 | ₩3,024 | ₩3,091 | -0.43% | 37.1만 |
|---|
| 2026.09.15 | ₩3,212 | ₩3,212 | ₩3,015 | ₩3,091 | -3.75% | 48.1만 |
|---|
| 2026.09.14 | ₩3,131 | ₩3,245 | ₩3,131 | ₩3,198 | +2.14% | 48.3만 |
|---|
| 2026.09.11 | ₩3,171 | ₩3,198 | ₩3,109 | ₩3,131 | -1.27% | 30.3만 |
|---|
| 2026.09.10 | ₩3,171 | ₩3,192 | ₩3,105 | ₩3,118 | -1.69% | 33.2만 |
|---|
| 2026.09.09 | ₩3,252 | ₩3,279 | ₩3,185 | ₩3,225 | -0.82% | 32.3만 |
|---|
| 2026.09.08 | ₩3,279 | ₩3,379 | ₩3,252 | ₩3,252 | -0.82% | 31.1만 |
|---|
| 2026.09.04 | ₩3,332 | ₩3,412 | ₩3,312 | ₩3,345 | +0.40% | 24.7만 |
|---|
| 2026.09.03 | ₩3,345 | ₩3,493 | ₩3,292 | ₩3,372 | +0.80% | 56.4만 |
|---|
| 2026.09.02 | ₩3,198 | ₩3,392 | ₩3,198 | ₩3,345 | +4.60% | 37.9만 |
|---|
| 2026.09.01 | ₩3,078 | ₩3,218 | ₩3,038 | ₩3,185 | +3.48% | 52.3만 |
|---|
| 2026.08.31 | ₩3,225 | ₩3,265 | ₩3,078 | ₩3,091 | -4.15% | 33만 |
|---|
| 2026.08.28 | ₩3,319 | ₩3,319 | ₩3,173 | ₩3,225 | -2.82% | 30.8만 |
|---|
| 2026.08.27 | ₩3,319 | ₩3,345 | ₩3,212 | ₩3,305 | -0.40% | 20.2만 |
|---|
| 2026.08.26 | ₩3,345 | ₩3,359 | ₩3,252 | ₩3,332 | -0.40% | 24.4만 |
|---|
| 2026.08.25 | ₩3,386 | ₩3,399 | ₩3,292 | ₩3,345 | -1.19% | 45.3만 |
|---|
| 2026.08.24 | ₩3,225 | ₩3,399 | ₩3,138 | ₩3,345 | +3.73% | 73.5만 |
|---|
| 2026.08.21 | ₩3,185 | ₩3,232 | ₩3,171 | ₩3,198 | +0.42% | 30.9만 |
|---|
| 2026.08.20 | ₩3,279 | ₩3,305 | ₩3,118 | ₩3,145 | -4.08% | 54만 |
|---|
| 2026.08.19 | ₩3,265 | ₩3,365 | ₩3,252 | ₩3,279 | +0.41% | 64.5만 |
|---|
| 2026.08.18 | ₩3,158 | ₩3,225 | ₩3,091 | ₩3,212 | +1.69% | 34.4만 |
|---|
| 2026.08.17 | ₩3,225 | ₩3,238 | ₩3,105 | ₩3,198 | -0.83% | 49만 |
|---|
| 2026.08.14 | ₩3,198 | ₩3,258 | ₩3,171 | ₩3,225 | +0.84% | 22.8만 |
|---|
| 2026.08.13 | ₩3,252 | ₩3,292 | ₩3,118 | ₩3,225 | -0.82% | 36.1만 |
|---|
| 2026.08.12 | ₩3,185 | ₩3,305 | ₩3,185 | ₩3,212 | +0.84% | 29.7만 |
|---|
| 2026.08.11 | ₩3,319 | ₩3,365 | ₩3,225 | ₩3,279 | -1.21% | 58.1만 |
|---|
| 2026.08.10 | ₩3,265 | ₩3,379 | ₩3,238 | ₩3,292 | +0.82% | 47.9만 |
|---|
| 2026.08.07 | ₩3,185 | ₩3,312 | ₩3,185 | ₩3,305 | +3.78% | 38.7만 |
|---|
| 2026.08.06 | ₩3,198 | ₩3,332 | ₩3,192 | ₩3,225 | +0.84% | 42.3만 |
|---|
| 2026.08.05 | ₩3,292 | ₩3,345 | ₩3,118 | ₩3,212 | -2.44% | 110.9만 |
|---|
| 2026.08.04 | ₩3,011 | ₩3,299 | ₩2,998 | ₩3,265 | +8.44% | 125.5만 |
|---|
| 2026.08.03 | ₩2,931 | ₩3,058 | ₩2,884 | ₩2,957 | +0.91% | 48.7만 |
|---|
| 2026.07.31 | ₩3,038 | ₩3,058 | ₩2,850 | ₩2,917 | -3.96% | 37만 |
|---|
| 2026.07.30 | ₩2,957 | ₩3,105 | ₩2,924 | ₩3,051 | +3.17% | 40.3만 |
|---|
| 2026.07.29 | ₩3,091 | ₩3,118 | ₩2,904 | ₩2,957 | -4.33% | 68.5만 |
|---|
| 2026.07.28 | ₩3,145 | ₩3,198 | ₩3,038 | ₩3,091 | -1.70% | 47.2만 |
|---|
| 2026.07.27 | ₩3,158 | ₩3,198 | ₩3,098 | ₩3,145 | -0.42% | 51.4만 |
|---|
| 2026.07.24 | ₩3,171 | ₩3,386 | ₩3,105 | ₩3,118 | -1.69% | 215.8만 |
|---|
| 2026.07.23 | ₩2,850 | ₩3,131 | ₩2,837 | ₩3,118 | +9.39% | 134.8만 |
|---|
| 2026.07.22 | ₩2,944 | ₩3,011 | ₩2,877 | ₩2,904 | -1.36% | 63.2만 |
|---|
| 2026.07.21 | ₩2,984 | ₩3,105 | ₩2,917 | ₩2,984 | 0.00% | 90.1만 |
|---|
| 2026.07.20 | ₩2,824 | ₩3,024 | ₩2,810 | ₩2,984 | +5.69% | 107.3만 |
|---|
| 2026.07.17 | ₩2,623 | ₩2,877 | ₩2,596 | ₩2,824 | +7.65% | 173.6만 |
|---|
| 2026.07.16 | ₩2,757 | ₩2,777 | ₩2,609 | ₩2,690 | -2.43% | 58.4만 |
|---|
| 2026.07.15 | ₩2,783 | ₩2,803 | ₩2,663 | ₩2,757 | -0.96% | 98.2만 |
|---|
| 2026.07.14 | ₩2,757 | ₩3,158 | ₩2,583 | ₩2,757 | 0.00% | 407.7만 |
|---|
| 2026.07.13 | ₩2,716 | ₩2,743 | ₩2,609 | ₩2,623 | -3.45% | 35.6만 |
|---|
| 2026.07.10 | ₩2,716 | ₩2,730 | ₩2,589 | ₩2,730 | +0.49% | 58.5만 |
|---|
| 2026.07.09 | ₩2,770 | ₩2,797 | ₩2,597 | ₩2,730 | -1.45% | 62.1만 |
|---|
| 2026.07.08 | ₩2,730 | ₩2,810 | ₩2,643 | ₩2,770 | +1.47% | 108만 |
|---|
| 2026.07.07 | ₩2,650 | ₩2,844 | ₩2,636 | ₩2,743 | +3.54% | 126.5만 |
|---|
| 2026.07.06 | ₩2,676 | ₩2,716 | ₩2,597 | ₩2,650 | -1.00% | 41.4만 |
|---|
| 2026.07.02 | ₩2,636 | ₩2,730 | ₩2,609 | ₩2,663 | +1.02% | 67.9만 |
|---|
| 2026.07.01 | ₩2,703 | ₩2,817 | ₩2,556 | ₩2,596 | -3.96% | 91.9만 |
|---|
| 2026.06.30 | ₩2,583 | ₩2,743 | ₩2,563 | ₩2,716 | +5.18% | 152.4만 |
|---|
| 2026.06.29 | ₩2,529 | ₩2,583 | ₩2,462 | ₩2,583 | +2.12% | 51.4만 |
|---|
| 2026.06.26 | ₩2,456 | ₩2,583 | ₩2,456 | ₩2,556 | +4.09% | 382만 |
|---|
| 2026.06.25 | ₩2,489 | ₩2,569 | ₩2,476 | ₩2,502 | +0.54% | 57.1만 |
|---|
| 2026.06.24 | ₩2,502 | ₩2,569 | ₩2,476 | ₩2,502 | 0.00% | 93.8만 |
|---|
| 2026.06.23 | ₩2,435 | ₩2,522 | ₩2,415 | ₩2,502 | +2.75% | 54.6만 |
|---|
| 2026.06.22 | ₩2,449 | ₩2,516 | ₩2,389 | ₩2,462 | +0.55% | 60.2만 |
|---|
| 2026.06.18 | ₩2,302 | ₩2,449 | ₩2,288 | ₩2,449 | +6.40% | 148.4만 |
|---|
| 2026.06.17 | ₩2,248 | ₩2,315 | ₩2,221 | ₩2,248 | 0.00% | 67.7만 |
|---|
| 2026.06.16 | ₩2,235 | ₩2,272 | ₩2,191 | ₩2,235 | 0.00% | 69.5만 |
|---|
| 2026.06.15 | ₩2,235 | ₩2,315 | ₩2,208 | ₩2,235 | 0.00% | 37.5만 |
|---|
| 2026.06.12 | ₩2,248 | ₩2,302 | ₩2,228 | ₩2,235 | -0.60% | 42.4만 |
|---|
| 2026.06.11 | ₩2,262 | ₩2,275 | ₩2,201 | ₩2,235 | -1.18% | 33.9만 |
|---|
| 2026.06.10 | ₩2,288 | ₩2,302 | ₩2,208 | ₩2,221 | -2.92% | 64.5만 |
|---|
| 2026.06.09 | ₩2,208 | ₩2,255 | ₩2,148 | ₩2,235 | +1.21% | 79.3만 |
|---|
| 2026.06.08 | ₩2,235 | ₩2,248 | ₩2,154 | ₩2,168 | -2.99% | 60.6만 |
|---|
| 2026.06.05 | ₩2,248 | ₩2,262 | ₩2,154 | ₩2,181 | -2.98% | 62.7만 |
|---|
| 2026.06.04 | ₩2,275 | ₩2,315 | ₩2,212 | ₩2,221 | -2.35% | 43.7만 |
|---|
| 2026.06.03 | ₩2,275 | ₩2,322 | ₩2,208 | ₩2,235 | -1.76% | 84.6만 |
|---|
| 2026.06.02 | ₩2,275 | ₩2,315 | ₩2,215 | ₩2,275 | 0.00% | 52.6만 |
|---|
| 2026.06.01 | ₩2,342 | ₩2,395 | ₩2,275 | ₩2,288 | -2.29% | 51.8만 |
|---|
| 2026.05.29 | ₩2,342 | ₩2,369 | ₩2,315 | ₩2,342 | 0.00% | 30.6만 |
|---|
| 2026.05.28 | ₩2,275 | ₩2,382 | ₩2,262 | ₩2,369 | +4.12% | 42.4만 |
|---|
| 2026.05.27 | ₩2,288 | ₩2,328 | ₩2,268 | ₩2,275 | -0.58% | 53.8만 |
|---|
| 2026.05.26 | ₩2,315 | ₩2,342 | ₩2,262 | ₩2,275 | -1.73% | 41.4만 |
|---|
| 2026.05.22 | ₩2,315 | ₩2,395 | ₩2,255 | ₩2,262 | -2.31% | 50.9만 |
|---|
| 2026.05.21 | ₩2,208 | ₩2,369 | ₩2,181 | ₩2,328 | +5.45% | 97.7만 |
|---|
| 2026.05.20 | ₩2,114 | ₩2,268 | ₩2,101 | ₩2,248 | +6.33% | 67.5만 |
|---|
| 2026.05.19 | ₩2,114 | ₩2,141 | ₩2,047 | ₩2,101 | -0.63% | 136.7만 |
|---|
| 2026.05.18 | ₩2,315 | ₩2,369 | ₩2,101 | ₩2,154 | -6.94% | 171.7만 |
|---|
| 2026.05.15 | ₩2,462 | ₩2,462 | ₩2,302 | ₩2,315 | -5.98% | 94.8만 |
|---|
| 2026.05.14 | ₩2,556 | ₩2,583 | ₩2,449 | ₩2,489 | -2.62% | 28.7만 |
|---|
| 2026.05.13 | ₩2,529 | ₩2,609 | ₩2,502 | ₩2,543 | +0.53% | 79.3만 |
|---|
| 2026.05.12 | ₩2,690 | ₩2,730 | ₩2,556 | ₩2,569 | -4.48% | 59.3만 |
|---|
| 2026.05.11 | ₩2,770 | ₩2,850 | ₩2,696 | ₩2,716 | -1.93% | 50.7만 |
|---|
| 2026.05.08 | ₩2,650 | ₩2,810 | ₩2,609 | ₩2,757 | +4.04% | 95.6만 |
|---|
| 2026.05.07 | ₩2,690 | ₩2,730 | ₩2,556 | ₩2,663 | -1.00% | 79.7만 |
|---|
| 2026.05.06 | ₩2,596 | ₩2,690 | ₩2,543 | ₩2,690 | +3.61% | 66.9만 |
|---|
| 2026.05.05 | ₩2,636 | ₩2,663 | ₩2,556 | ₩2,583 | -2.03% | 44.7만 |
|---|
| 2026.05.04 | ₩2,556 | ₩2,663 | ₩2,529 | ₩2,596 | +1.57% | 45.2만 |
|---|
| 2026.05.01 | ₩2,502 | ₩2,556 | ₩2,449 | ₩2,556 | +2.14% | 94.6만 |
|---|
| 2026.04.30 | ₩2,489 | ₩2,596 | ₩2,489 | ₩2,529 | +1.61% | 43.4만 |
|---|
| 2026.04.29 | ₩2,489 | ₩2,529 | ₩2,449 | ₩2,489 | 0.00% | 55.4만 |
|---|
| 2026.04.28 | ₩2,516 | ₩2,536 | ₩2,462 | ₩2,516 | 0.00% | 54.4만 |
|---|
| 2026.04.27 | ₩2,489 | ₩2,569 | ₩2,476 | ₩2,529 | +1.61% | 69만 |
|---|
| 2026.04.24 | ₩2,569 | ₩2,609 | ₩2,489 | ₩2,516 | -2.08% | 63.1만 |
|---|
| 2026.04.23 | ₩2,435 | ₩2,609 | ₩2,389 | ₩2,583 | +6.04% | 102.7만 |
|---|
| 2026.04.22 | ₩2,275 | ₩2,442 | ₩2,221 | ₩2,435 | +7.06% | 95.7만 |
|---|
| 2026.04.21 | ₩2,395 | ₩2,409 | ₩2,181 | ₩2,235 | -6.70% | 259.2만 |
|---|
| 2026.04.20 | ₩2,462 | ₩2,572 | ₩2,355 | ₩2,422 | -1.63% | 183.2만 |
|---|
| 2026.04.17 | ₩2,315 | ₩2,476 | ₩2,302 | ₩2,449 | +5.78% | 162.1만 |
|---|
| 2026.04.16 | ₩2,395 | ₩2,395 | ₩2,235 | ₩2,275 | -5.03% | 84.1만 |
|---|
| 2026.04.15 | ₩2,262 | ₩2,409 | ₩2,262 | ₩2,395 | +5.92% | 109.7만 |
|---|
| 2026.04.14 | ₩2,275 | ₩2,342 | ₩2,255 | ₩2,275 | 0.00% | 137.7만 |
|---|
| 2026.04.13 | ₩2,288 | ₩2,367 | ₩2,248 | ₩2,288 | 0.00% | 81.7만 |
|---|
| 2026.04.10 | ₩2,262 | ₩2,328 | ₩2,228 | ₩2,275 | +0.59% | 86.4만 |
|---|
| 2026.04.09 | ₩2,315 | ₩2,362 | ₩2,235 | ₩2,262 | -2.31% | 111.5만 |
|---|
| 2026.04.08 | ₩2,449 | ₩2,449 | ₩2,302 | ₩2,328 | -4.92% | 70.2만 |
|---|
| 2026.04.07 | ₩2,395 | ₩2,409 | ₩2,262 | ₩2,355 | -1.68% | 73.2만 |
|---|
| 2026.04.06 | ₩2,382 | ₩2,449 | ₩2,335 | ₩2,395 | +0.56% | 69.3만 |
|---|
| 2026.04.02 | ₩2,328 | ₩2,449 | ₩2,315 | ₩2,409 | +3.45% | 76만 |
|---|
| 2026.04.01 | ₩2,288 | ₩2,449 | ₩2,275 | ₩2,422 | +5.85% | 116.5만 |
|---|
| 2026.03.31 | ₩2,168 | ₩2,262 | ₩2,128 | ₩2,248 | +3.70% | 64.9만 |
|---|
| 2026.03.30 | ₩2,262 | ₩2,262 | ₩2,101 | ₩2,114 | -6.51% | 89.7만 |
|---|
| 2026.03.27 | ₩2,208 | ₩2,355 | ₩2,168 | ₩2,248 | +1.82% | 76.3만 |
|---|
| 2026.03.26 | ₩2,154 | ₩2,255 | ₩2,154 | ₩2,181 | +1.24% | 55.2만 |
|---|
| 2026.03.25 | ₩2,141 | ₩2,275 | ₩2,141 | ₩2,181 | +1.87% | 113만 |
|---|
| 2026.03.24 | ₩2,302 | ₩2,315 | ₩2,101 | ₩2,141 | -6.98% | 630.7만 |
|---|
| 2026.03.23 | ₩2,435 | ₩2,484 | ₩2,275 | ₩2,328 | -4.40% | 109.2만 |
|---|
| 2026.03.20 | ₩2,462 | ₩2,509 | ₩2,375 | ₩2,409 | -2.17% | 886.9만 |
|---|
| 2026.03.19 | ₩2,409 | ₩2,543 | ₩2,382 | ₩2,449 | +1.67% | 105.9만 |
|---|
| 2026.03.18 | ₩2,583 | ₩2,716 | ₩2,449 | ₩2,449 | -5.18% | 108.2만 |
|---|
| 2026.03.17 | ₩2,650 | ₩2,757 | ₩2,609 | ₩2,623 | -1.01% | 113.3만 |
|---|
| 2026.03.16 | ₩2,703 | ₩2,750 | ₩2,623 | ₩2,650 | -1.98% | 123.7만 |
|---|
| 2026.03.13 | ₩2,583 | ₩2,703 | ₩2,489 | ₩2,676 | +3.63% | 117.1만 |
|---|
| 2026.03.12 | ₩2,609 | ₩2,676 | ₩2,543 | ₩2,663 | +2.05% | 91.1만 |
|---|
| 2026.03.11 | ₩2,609 | ₩2,716 | ₩2,583 | ₩2,703 | +3.59% | 76.3만 |
|---|
| 2026.03.10 | ₩2,489 | ₩2,670 | ₩2,489 | ₩2,609 | +4.84% | 188.6만 |
|---|
| 2026.03.09 | ₩2,516 | ₩2,543 | ₩2,409 | ₩2,529 | +0.53% | 129.6만 |
|---|
| 2026.03.06 | ₩2,462 | ₩2,636 | ₩2,449 | ₩2,516 | +2.17% | 107.7만 |
|---|
| 2026.03.05 | ₩2,609 | ₩2,636 | ₩2,409 | ₩2,529 | -3.08% | 235.2만 |
|---|
| 2026.03.04 | ₩2,650 | ₩2,783 | ₩2,596 | ₩2,609 | -1.52% | 177.1만 |
|---|
| 2026.03.03 | ₩2,555 | ₩2,636 | ₩2,476 | ₩2,556 | +0.05% | 115.8만 |
|---|
| 2026.03.02 | ₩2,603 | ₩2,663 | ₩2,569 | ₩2,583 | -0.77% | 120.5만 |
|---|
| 2026.02.27 | ₩2,770 | ₩2,810 | ₩2,710 | ₩2,743 | -0.97% | 126.1만 |
|---|
| 2026.02.26 | ₩2,864 | ₩2,864 | ₩2,609 | ₩2,797 | -2.34% | 246.9만 |
|---|
| 2026.02.25 | ₩2,743 | ₩3,024 | ₩2,716 | ₩2,864 | +4.39% | 288.1만 |
|---|
| 2026.02.24 | ₩2,449 | ₩2,757 | ₩2,409 | ₩2,743 | +12.02% | 401.9만 |
|---|
| 2026.02.23 | ₩2,650 | ₩2,824 | ₩2,342 | ₩2,409 | -9.09% | 4181.8만 |
|---|
| 2026.02.20 | ₩2,328 | ₩2,369 | ₩2,275 | ₩2,355 | +1.15% | 67.4만 |
|---|
| 2026.02.19 | ₩2,395 | ₩2,415 | ₩2,328 | ₩2,328 | -2.79% | 47.3만 |
|---|
| 2026.02.18 | ₩2,288 | ₩2,449 | ₩2,262 | ₩2,409 | +5.26% | 100.4만 |
|---|
| 2026.02.17 | ₩2,235 | ₩2,302 | ₩2,208 | ₩2,262 | +1.20% | 54.3만 |
|---|
| 2026.02.13 | ₩2,195 | ₩2,308 | ₩2,195 | ₩2,235 | +1.83% | 22.6만 |
|---|
| 2026.02.12 | ₩2,262 | ₩2,275 | ₩2,154 | ₩2,195 | -2.96% | 43만 |
|---|
| 2026.02.11 | ₩2,168 | ₩2,302 | ₩2,101 | ₩2,288 | +5.56% | 62만 |
|---|
| 2026.02.10 | ₩2,208 | ₩2,220 | ₩2,141 | ₩2,141 | -3.03% | 68.4만 |
|---|
| 2026.02.09 | ₩2,302 | ₩2,302 | ₩2,168 | ₩2,208 | -4.07% | 49.4만 |
|---|
| 2026.02.06 | ₩2,128 | ₩2,322 | ₩2,128 | ₩2,275 | +6.92% | 151.2만 |
|---|
| 2026.02.05 | ₩2,061 | ₩2,134 | ₩2,047 | ₩2,114 | +2.60% | 86.5만 |
|---|
| 2026.02.04 | ₩2,141 | ₩2,154 | ₩2,047 | ₩2,088 | -2.50% | 254.3만 |
|---|
| 2026.02.03 | ₩2,114 | ₩2,141 | ₩2,061 | ₩2,114 | 0.00% | 59.6만 |
|---|
| 2026.02.02 | ₩1,994 | ₩2,148 | ₩1,994 | ₩2,101 | +5.37% | 55.3만 |
|---|
| 2026.01.30 | ₩2,074 | ₩2,141 | ₩2,007 | ₩2,007 | -3.23% | 66.2만 |
|---|
| 2026.01.29 | ₩2,128 | ₩2,141 | ₩2,074 | ₩2,101 | -1.26% | 32.8만 |
|---|
| 2026.01.28 | ₩2,302 | ₩2,302 | ₩2,128 | ₩2,128 | -7.56% | 58.2만 |
|---|
| 2026.01.27 | ₩2,208 | ₩2,294 | ₩2,181 | ₩2,262 | +2.42% | 70.8만 |
|---|
| 2026.01.26 | ₩2,315 | ₩2,355 | ₩2,195 | ₩2,208 | -4.62% | 52.5만 |
|---|
| 2026.01.23 | ₩2,422 | ₩2,476 | ₩2,308 | ₩2,328 | -3.87% | 34.7만 |
|---|
| 2026.01.22 | ₩2,395 | ₩2,509 | ₩2,342 | ₩2,409 | +0.56% | 45.9만 |
|---|
| 2026.01.21 | ₩2,435 | ₩2,476 | ₩2,275 | ₩2,342 | -3.85% | 88.6만 |
|---|
| 2026.01.20 | ₩2,208 | ₩2,248 | ₩2,154 | ₩2,208 | 0.00% | 31.2만 |
|---|
| 2026.01.16 | ₩2,221 | ₩2,302 | ₩2,181 | ₩2,235 | +0.60% | 31.9만 |
|---|
| 2026.01.15 | ₩2,275 | ₩2,275 | ₩2,195 | ₩2,208 | -2.94% | 30.4만 |
|---|
| 2026.01.14 | ₩2,248 | ₩2,302 | ₩2,235 | ₩2,275 | +1.19% | 18.6만 |
|---|
| 2026.01.13 | ₩2,248 | ₩2,311 | ₩2,195 | ₩2,248 | 0.00% | 22만 |
|---|
| 2026.01.12 | ₩2,288 | ₩2,288 | ₩2,181 | ₩2,288 | 0.00% | 67.2만 |
|---|
| 2026.01.09 | ₩2,235 | ₩2,355 | ₩2,208 | ₩2,295 | +2.69% | 63만 |
|---|
| 2026.01.08 | ₩2,543 | ₩2,543 | ₩2,221 | ₩2,235 | -12.11% | 66.7만 |
|---|
| 2026.01.07 | ₩2,676 | ₩2,696 | ₩2,409 | ₩2,529 | -5.50% | 57.1만 |
|---|
| 2026.01.06 | ₩2,690 | ₩2,803 | ₩2,596 | ₩2,676 | -0.50% | 86.7만 |
|---|
| 2026.01.05 | ₩2,636 | ₩2,889 | ₩2,623 | ₩2,690 | +2.03% | 84.2만 |
|---|
| 2026.01.02 | ₩2,770 | ₩2,795 | ₩2,596 | ₩2,609 | -5.80% | 29.8만 |
|---|
| 2025.12.31 | ₩2,650 | ₩2,757 | ₩2,596 | ₩2,743 | +3.54% | 50.6만 |
|---|
| 2025.12.30 | ₩2,596 | ₩2,730 | ₩2,556 | ₩2,636 | +1.55% | 36.1만 |
|---|
| 2025.12.29 | ₩2,663 | ₩2,877 | ₩2,522 | ₩2,623 | -1.51% | 77.7만 |
|---|
| 2025.12.26 | ₩2,395 | ₩2,742 | ₩2,282 | ₩2,676 | +11.73% | 208.2만 |
|---|
| 2025.12.24 | ₩2,128 | ₩2,255 | ₩2,114 | ₩2,208 | +3.77% | 71.5만 |
|---|
| 2025.12.23 | ₩2,208 | ₩2,235 | ₩2,088 | ₩2,128 | -3.64% | 46.3만 |
|---|
| 2025.12.22 | ₩2,288 | ₩2,402 | ₩2,175 | ₩2,221 | -2.92% | 128.8만 |
|---|
| 2025.12.19 | ₩2,235 | ₩2,342 | ₩2,141 | ₩2,302 | +2.99% | 74.2만 |
|---|
| 2025.12.18 | ₩2,168 | ₩2,308 | ₩2,088 | ₩2,235 | +3.09% | 43.7만 |
|---|
| 2025.12.17 | ₩2,128 | ₩2,195 | ₩2,074 | ₩2,128 | 0.00% | 60.9만 |
|---|
| 2025.12.16 | ₩2,154 | ₩2,235 | ₩2,027 | ₩2,141 | -0.62% | 93.3만 |
|---|
| 2025.12.15 | ₩2,088 | ₩2,208 | ₩2,041 | ₩2,168 | +3.85% | 93.3만 |
|---|
| 2025.12.12 | ₩2,074 | ₩2,088 | ₩2,007 | ₩2,061 | -0.65% | 64.2만 |
|---|
| 2025.12.11 | ₩2,034 | ₩2,100 | ₩1,980 | ₩2,041 | +0.33% | 49만 |
|---|
| 2025.12.10 | ₩1,940 | ₩2,021 | ₩1,927 | ₩1,980 | +2.07% | 22.4만 |
|---|
| 2025.12.09 | ₩1,927 | ₩2,070 | ₩1,927 | ₩1,954 | +1.39% | 24.3만 |
|---|
| 2025.12.08 | ₩2,021 | ₩2,080 | ₩1,914 | ₩1,927 | -4.64% | 25.4만 |
|---|
| 2025.12.05 | ₩2,061 | ₩2,101 | ₩1,987 | ₩2,007 | -2.60% | 10.1만 |
|---|
| 2025.12.04 | ₩1,940 | ₩2,088 | ₩1,940 | ₩2,021 | +4.14% | 66.7만 |
|---|
| 2025.12.03 | ₩1,900 | ₩1,980 | ₩1,873 | ₩1,927 | +1.41% | 16만 |
|---|
| 2025.12.02 | ₩2,034 | ₩2,074 | ₩1,887 | ₩1,887 | -7.24% | 37.6만 |
|---|
| 2025.12.01 | ₩2,021 | ₩2,074 | ₩2,001 | ₩2,007 | -0.66% | 29.2만 |
|---|
| 2025.11.28 | ₩2,088 | ₩2,148 | ₩2,034 | ₩2,034 | -2.56% | 25.4만 |
|---|
| 2025.11.26 | ₩2,074 | ₩2,141 | ₩2,034 | ₩2,061 | -0.65% | 28.6만 |
|---|
| 2025.11.25 | ₩2,128 | ₩2,152 | ₩1,980 | ₩2,101 | -1.26% | 35.4만 |
|---|
| 2025.11.24 | ₩1,994 | ₩2,154 | ₩1,980 | ₩2,074 | +4.03% | 73.4만 |
|---|
| 2025.11.21 | ₩2,101 | ₩2,221 | ₩1,974 | ₩1,994 | -5.10% | 318.2만 |
|---|
| 2025.11.20 | ₩2,141 | ₩2,181 | ₩2,021 | ₩2,047 | -4.38% | 23만 |
|---|
| 2025.11.19 | ₩2,114 | ₩2,207 | ₩2,047 | ₩2,088 | -1.27% | 4.2만 |
|---|
| 2025.11.18 | ₩2,021 | ₩2,166 | ₩2,007 | ₩2,141 | +5.96% | 2.6만 |
|---|
| 2025.11.17 | ₩2,021 | ₩2,168 | ₩2,021 | ₩2,034 | +0.66% | 7.2만 |
|---|
| 2025.11.14 | ₩2,101 | ₩2,181 | ₩2,034 | ₩2,047 | -2.55% | 7.7만 |
|---|
| 2025.11.13 | ₩2,128 | ₩2,168 | ₩2,101 | ₩2,141 | +0.63% | 3.9만 |
|---|
| 2025.11.12 | ₩2,195 | ₩2,235 | ₩2,074 | ₩2,168 | -1.22% | 11.5만 |
|---|
| 2025.11.11 | ₩2,128 | ₩2,221 | ₩2,128 | ₩2,195 | +3.14% | 3.5만 |
|---|
| 2025.11.10 | ₩2,021 | ₩2,241 | ₩2,021 | ₩2,128 | +5.30% | 14.7만 |
|---|
| 2025.11.07 | ₩1,967 | ₩2,027 | ₩1,860 | ₩2,007 | +2.04% | 7.7만 |
|---|
| 2025.11.06 | ₩2,262 | ₩2,262 | ₩1,994 | ₩1,994 | -11.83% | 11.8만 |
|---|
| 2025.11.05 | ₩2,141 | ₩2,302 | ₩2,114 | ₩2,275 | +6.25% | 21.1만 |
|---|
| 2025.11.04 | ₩2,168 | ₩2,275 | ₩2,062 | ₩2,128 | -1.85% | 20.1만 |
|---|
| 2025.11.03 | ₩1,954 | ₩2,355 | ₩1,780 | ₩2,141 | +9.59% | 32.1만 |
|---|
| 2025.10.31 | ₩1,954 | ₩1,994 | ₩1,914 | ₩1,967 | +0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩1,940 | ₩1,994 | ₩1,927 | ₩1,954 | +0.69% | 6.3만 |
|---|
| 2025.10.29 | ₩1,967 | ₩2,034 | ₩1,914 | ₩1,914 | -2.72% | 11.9만 |
|---|
| 2025.10.28 | ₩2,074 | ₩2,101 | ₩1,954 | ₩1,967 | -5.16% | 9.2만 |
|---|
| 2025.10.27 | ₩2,088 | ₩2,134 | ₩2,013 | ₩2,088 | 0.00% | 4.3만 |
|---|
| 2025.10.24 | ₩2,074 | ₩2,088 | ₩1,994 | ₩2,061 | -0.65% | 7.5만 |
|---|
| 2025.10.23 | ₩2,061 | ₩2,081 | ₩2,007 | ₩2,047 | -0.65% | 2만 |
|---|
| 2025.10.22 | ₩2,114 | ₩2,148 | ₩1,994 | ₩2,061 | -2.53% | 10.6만 |
|---|
| 2025.10.21 | ₩2,168 | ₩2,168 | ₩2,074 | ₩2,114 | -2.47% | 5만 |
|---|
| 2025.10.20 | ₩2,168 | ₩2,208 | ₩2,088 | ₩2,168 | 0.00% | 9.3만 |
|---|
| 2025.10.17 | ₩2,007 | ₩2,208 | ₩1,967 | ₩2,101 | +4.67% | 21.7만 |
|---|
| 2025.10.16 | ₩2,221 | ₩2,227 | ₩1,967 | ₩2,021 | -9.04% | 23.6만 |
|---|
| 2025.10.15 | ₩2,141 | ₩2,235 | ₩2,074 | ₩2,141 | 0.00% | 13.7만 |
|---|
| 2025.10.14 | ₩2,114 | ₩2,175 | ₩2,047 | ₩2,168 | +2.53% | 7.3만 |
|---|
| 2025.10.13 | ₩2,208 | ₩2,235 | ₩2,114 | ₩2,181 | -1.21% | 6.1만 |
|---|
| 2025.10.10 | ₩2,221 | ₩2,248 | ₩2,121 | ₩2,154 | -3.01% | 9.4만 |
|---|