시장 데이터를 불러오는 중
전체 종목
인8바이오 과거 주가
IN8bio, Inc. - Common Stock · INAB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
IN8bio, Inc. - Common Stock · INAB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,812 | ₩1,839 | ₩1,785 | ₩1,785 | -1.47% | 1.3만 |
| 2026.10.08 | ₩1,865 | ₩1,865 | ₩1,772 | ₩1,839 | -1.43% | 2.2만 |
| 2026.10.07 | ₩1,839 | ₩1,879 | ₩1,812 | ₩1,865 | +1.45% | 2.1만 |
| 2026.10.06 | ₩1,899 | ₩1,932 | ₩1,799 | ₩1,852 | -2.46% | 4.6만 |
| 2026.10.05 | ₩1,905 | ₩1,932 | ₩1,839 | ₩1,892 | -0.70% | 10.7만 |
| 2026.10.02 | ₩1,892 | ₩1,945 | ₩1,788 | ₩1,865 | -1.41% | 4만 |
| 2026.10.01 | ₩1,812 | ₩1,945 | ₩1,812 | ₩1,865 | +2.94% | 7.9만 |
| 2026.09.30 | ₩1,745 | ₩1,815 | ₩1,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,772 |
| +1.53% |
| 3만 |
| 2026.09.29 | ₩1,706 | ₩1,732 | ₩1,692 | ₩1,725 | +1.17% | 6.2만 |
|---|
| 2026.09.28 | ₩1,586 | ₩1,732 | ₩1,586 | ₩1,652 | +4.20% | 7.4만 |
|---|
| 2026.09.25 | ₩1,572 | ₩1,692 | ₩1,559 | ₩1,599 | +1.69% | 6.8만 |
|---|
| 2026.09.24 | ₩1,480 | ₩1,666 | ₩1,466 | ₩1,586 | +7.11% | 18만 |
|---|
| 2026.09.23 | ₩1,532 | ₩1,532 | ₩1,466 | ₩1,466 | -4.35% | 2.3만 |
|---|
| 2026.09.22 | ₩1,412 | ₩1,546 | ₩1,412 | ₩1,519 | +7.55% | 4.2만 |
|---|
| 2026.09.21 | ₩1,452 | ₩1,479 | ₩1,412 | ₩1,412 | -2.75% | 1.4만 |
|---|
| 2026.09.18 | ₩1,399 | ₩1,439 | ₩1,372 | ₩1,439 | +2.86% | 2만 |
|---|
| 2026.09.17 | ₩1,372 | ₩1,466 | ₩1,372 | ₩1,426 | +3.88% | 4.8만 |
|---|
| 2026.09.16 | ₩1,412 | ₩1,452 | ₩1,346 | ₩1,346 | -4.72% | 2.9만 |
|---|
| 2026.09.15 | ₩1,466 | ₩1,466 | ₩1,346 | ₩1,399 | -4.55% | 7.1만 |
|---|
| 2026.09.14 | ₩1,479 | ₩1,519 | ₩1,426 | ₩1,479 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩1,492 | ₩1,506 | ₩1,412 | ₩1,426 | -4.46% | 3.7만 |
|---|
| 2026.09.10 | ₩1,439 | ₩1,479 | ₩1,439 | ₩1,466 | +1.85% | 1.6만 |
|---|
| 2026.09.09 | ₩1,466 | ₩1,499 | ₩1,439 | ₩1,439 | -1.82% | 2.2만 |
|---|
| 2026.09.08 | ₩1,599 | ₩1,599 | ₩1,506 | ₩1,519 | -5.00% | 3.1만 |
|---|
| 2026.09.04 | ₩1,546 | ₩1,626 | ₩1,546 | ₩1,599 | +3.45% | 2.2만 |
|---|
| 2026.09.03 | ₩1,466 | ₩1,546 | ₩1,460 | ₩1,546 | +5.45% | 4.2만 |
|---|
| 2026.09.02 | ₩1,452 | ₩1,479 | ₩1,446 | ₩1,466 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩1,466 | ₩1,506 | ₩1,439 | ₩1,452 | -0.91% | 2만 |
|---|
| 2026.08.31 | ₩1,346 | ₩1,506 | ₩1,346 | ₩1,466 | +8.91% | 3.7만 |
|---|
| 2026.08.28 | ₩1,386 | ₩1,399 | ₩1,372 | ₩1,379 | -0.48% | 2.4만 |
|---|
| 2026.08.27 | ₩1,586 | ₩1,586 | ₩1,279 | ₩1,386 | -12.61% | 13만 |
|---|
| 2026.08.26 | ₩1,559 | ₩1,599 | ₩1,552 | ₩1,579 | +1.28% | 3.3천 |
|---|
| 2026.08.25 | ₩1,572 | ₩1,599 | ₩1,479 | ₩1,559 | -0.85% | 5.9만 |
|---|
| 2026.08.24 | ₩1,732 | ₩1,732 | ₩1,526 | ₩1,572 | -9.23% | 7.3만 |
|---|
| 2026.08.21 | ₩1,639 | ₩1,732 | ₩1,572 | ₩1,706 | +4.07% | 10.6만 |
|---|
| 2026.08.20 | ₩1,626 | ₩1,672 | ₩1,559 | ₩1,612 | -0.82% | 1.7만 |
|---|
| 2026.08.19 | ₩1,546 | ₩1,679 | ₩1,539 | ₩1,599 | +3.45% | 7.9만 |
|---|
| 2026.08.18 | ₩1,512 | ₩1,559 | ₩1,506 | ₩1,519 | +0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩1,479 | ₩1,519 | ₩1,402 | ₩1,479 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩1,586 | ₩1,599 | ₩1,466 | ₩1,466 | -7.56% | 5.6만 |
|---|
| 2026.08.13 | ₩1,331 | ₩1,586 | ₩1,252 | ₩1,572 | +18.12% | 37.6만 |
|---|
| 2026.08.12 | ₩1,426 | ₩1,432 | ₩1,173 | ₩1,331 | -6.64% | 9만 |
|---|
| 2026.08.11 | ₩1,332 | ₩1,399 | ₩1,306 | ₩1,399 | +5.00% | 5.8만 |
|---|
| 2026.08.10 | ₩1,306 | ₩1,346 | ₩1,276 | ₩1,300 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩1,292 | ₩1,306 | ₩1,267 | ₩1,304 | +0.93% | 3.7만 |
|---|
| 2026.08.06 | ₩1,318 | ₩1,318 | ₩1,199 | ₩1,292 | -1.92% | 7.7만 |
|---|
| 2026.08.05 | ₩1,332 | ₩1,332 | ₩1,252 | ₩1,318 | -1.10% | 4만 |
|---|
| 2026.08.04 | ₩1,319 | ₩1,320 | ₩1,252 | ₩1,279 | -3.03% | 3.8만 |
|---|
| 2026.08.03 | ₩1,439 | ₩1,439 | ₩1,252 | ₩1,279 | -11.11% | 15.2만 |
|---|
| 2026.07.31 | ₩1,439 | ₩1,439 | ₩1,346 | ₩1,379 | -4.17% | 5.8만 |
|---|
| 2026.07.30 | ₩1,406 | ₩1,439 | ₩1,279 | ₩1,439 | +2.37% | 8.3만 |
|---|
| 2026.07.29 | ₩1,486 | ₩1,500 | ₩1,406 | ₩1,426 | -4.04% | 5.8만 |
|---|
| 2026.07.28 | ₩1,571 | ₩1,571 | ₩1,466 | ₩1,479 | -5.85% | 8.2만 |
|---|
| 2026.07.27 | ₩1,639 | ₩1,652 | ₩1,572 | ₩1,586 | -3.25% | 3.1만 |
|---|
| 2026.07.24 | ₩1,599 | ₩1,655 | ₩1,592 | ₩1,599 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩1,626 | ₩1,626 | ₩1,586 | ₩1,586 | -2.46% | 3.4만 |
|---|
| 2026.07.22 | ₩1,666 | ₩1,666 | ₩1,632 | ₩1,639 | -1.60% | 2.5만 |
|---|
| 2026.07.21 | ₩1,627 | ₩1,666 | ₩1,627 | ₩1,652 | +1.56% | 3.9만 |
|---|
| 2026.07.20 | ₩1,759 | ₩1,772 | ₩1,639 | ₩1,679 | -4.55% | 5.5만 |
|---|
| 2026.07.17 | ₩1,799 | ₩1,825 | ₩1,745 | ₩1,772 | -1.48% | 6.6만 |
|---|
| 2026.07.16 | ₩1,919 | ₩1,948 | ₩1,839 | ₩1,839 | -4.17% | 10.5만 |
|---|
| 2026.07.15 | ₩1,839 | ₩1,945 | ₩1,839 | ₩1,919 | +4.35% | 7.5만 |
|---|
| 2026.07.14 | ₩1,812 | ₩1,839 | ₩1,799 | ₩1,839 | +1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩1,759 | ₩1,839 | ₩1,759 | ₩1,785 | +1.52% | 7.6만 |
|---|
| 2026.07.10 | ₩1,919 | ₩1,919 | ₩1,745 | ₩1,772 | -7.64% | 11.3만 |
|---|
| 2026.07.09 | ₩1,852 | ₩1,919 | ₩1,785 | ₩1,865 | +0.72% | 7만 |
|---|
| 2026.07.08 | ₩1,865 | ₩1,919 | ₩1,799 | ₩1,839 | -1.43% | 3.2만 |
|---|
| 2026.07.07 | ₩1,932 | ₩1,939 | ₩1,706 | ₩1,852 | -4.14% | 6.6만 |
|---|
| 2026.07.06 | ₩1,919 | ₩1,945 | ₩1,852 | ₩1,919 | 0.00% | 5.3만 |
|---|
| 2026.07.02 | ₩1,945 | ₩1,945 | ₩1,865 | ₩1,892 | -2.74% | 1.9만 |
|---|
| 2026.07.01 | ₩1,892 | ₩1,933 | ₩1,865 | ₩1,892 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩1,905 | ₩1,908 | ₩1,879 | ₩1,879 | -1.40% | 1.2만 |
|---|
| 2026.06.29 | ₩1,839 | ₩1,932 | ₩1,839 | ₩1,905 | +3.62% | 5.1만 |
|---|
| 2026.06.26 | ₩1,812 | ₩1,839 | ₩1,759 | ₩1,812 | 0.00% | 5만 |
|---|
| 2026.06.25 | ₩1,999 | ₩1,999 | ₩1,785 | ₩1,812 | -9.33% | 8.2만 |
|---|
| 2026.06.24 | ₩1,984 | ₩2,039 | ₩1,932 | ₩1,972 | -0.60% | 3.8만 |
|---|
| 2026.06.23 | ₩1,892 | ₩1,999 | ₩1,892 | ₩1,945 | +2.82% | 1.5만 |
|---|
| 2026.06.22 | ₩1,892 | ₩1,972 | ₩1,892 | ₩1,945 | +2.82% | 1.1만 |
|---|
| 2026.06.18 | ₩1,905 | ₩1,999 | ₩1,905 | ₩1,905 | 0.00% | 5.3만 |
|---|
| 2026.06.17 | ₩1,865 | ₩1,959 | ₩1,852 | ₩1,959 | +5.00% | 2.3만 |
|---|
| 2026.06.16 | ₩1,879 | ₩1,912 | ₩1,839 | ₩1,839 | -2.13% | 4.1만 |
|---|
| 2026.06.15 | ₩1,932 | ₩1,943 | ₩1,852 | ₩1,852 | -4.14% | 3.1만 |
|---|
| 2026.06.12 | ₩1,953 | ₩1,953 | ₩1,879 | ₩1,905 | -2.46% | 1.1만 |
|---|
| 2026.06.11 | ₩1,839 | ₩1,919 | ₩1,761 | ₩1,919 | +4.35% | 6.3만 |
|---|
| 2026.06.10 | ₩1,879 | ₩1,999 | ₩1,832 | ₩1,865 | -0.71% | 3.8만 |
|---|
| 2026.06.09 | ₩1,865 | ₩1,985 | ₩1,865 | ₩1,932 | +3.57% | 3.4만 |
|---|
| 2026.06.08 | ₩1,985 | ₩1,999 | ₩1,865 | ₩1,919 | -3.36% | 2.6만 |
|---|
| 2026.06.05 | ₩2,079 | ₩2,085 | ₩1,899 | ₩1,932 | -7.05% | 7.3만 |
|---|
| 2026.06.04 | ₩2,039 | ₩2,079 | ₩2,025 | ₩2,052 | +0.65% | 3.8만 |
|---|
| 2026.06.03 | ₩2,079 | ₩2,079 | ₩1,972 | ₩2,052 | -1.28% | 9.8만 |
|---|
| 2026.06.02 | ₩2,305 | ₩2,305 | ₩2,039 | ₩2,079 | -9.83% | 10.9만 |
|---|
| 2026.06.01 | ₩2,452 | ₩2,478 | ₩2,265 | ₩2,305 | -5.98% | 9.3만 |
|---|
| 2026.05.29 | ₩2,396 | ₩2,505 | ₩2,356 | ₩2,492 | +4.00% | 9.3만 |
|---|
| 2026.05.28 | ₩2,372 | ₩2,398 | ₩2,305 | ₩2,398 | +1.12% | 10만 |
|---|
| 2026.05.27 | ₩2,238 | ₩2,452 | ₩2,238 | ₩2,398 | +7.14% | 8.4만 |
|---|
| 2026.05.26 | ₩2,225 | ₩2,265 | ₩2,199 | ₩2,252 | +1.20% | 5.6만 |
|---|
| 2026.05.22 | ₩2,225 | ₩2,252 | ₩2,172 | ₩2,225 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,332 | ₩2,052 | ₩2,238 | +9.09% | 11.2만 |
|---|
| 2026.05.20 | ₩1,932 | ₩2,092 | ₩1,899 | ₩2,092 | +8.28% | 8.6만 |
|---|
| 2026.05.19 | ₩1,865 | ₩1,932 | ₩1,865 | ₩1,932 | +3.57% | 3.9만 |
|---|
| 2026.05.18 | ₩1,999 | ₩1,999 | ₩1,865 | ₩1,892 | -5.33% | 9만 |
|---|
| 2026.05.15 | ₩2,105 | ₩2,132 | ₩1,865 | ₩1,985 | -5.70% | 13.1만 |
|---|
| 2026.05.14 | ₩2,199 | ₩2,212 | ₩2,119 | ₩2,119 | -3.64% | 2.3만 |
|---|
| 2026.05.13 | ₩2,159 | ₩2,159 | ₩2,119 | ₩2,119 | -1.85% | 1.6만 |
|---|
| 2026.05.12 | ₩2,168 | ₩2,179 | ₩2,119 | ₩2,132 | -1.66% | 4만 |
|---|
| 2026.05.11 | ₩2,145 | ₩2,185 | ₩2,119 | ₩2,165 | +0.93% | 6.8만 |
|---|
| 2026.05.08 | ₩2,212 | ₩2,212 | ₩2,068 | ₩2,105 | -4.82% | 4.3만 |
|---|
| 2026.05.07 | ₩2,132 | ₩2,179 | ₩2,079 | ₩2,132 | 0.00% | 4.6만 |
|---|
| 2026.05.06 | ₩2,238 | ₩2,252 | ₩1,999 | ₩2,105 | -5.95% | 7.5만 |
|---|
| 2026.05.05 | ₩2,132 | ₩2,199 | ₩2,132 | ₩2,159 | +1.25% | 3.7만 |
|---|
| 2026.05.04 | ₩1,985 | ₩2,145 | ₩1,985 | ₩2,145 | +8.05% | 7.7만 |
|---|
| 2026.05.01 | ₩2,025 | ₩2,025 | ₩1,979 | ₩1,999 | -1.32% | 2.2만 |
|---|
| 2026.04.30 | ₩1,972 | ₩1,985 | ₩1,919 | ₩1,959 | -0.68% | 6.6만 |
|---|
| 2026.04.29 | ₩2,065 | ₩2,079 | ₩1,959 | ₩2,012 | -2.58% | 9.5만 |
|---|
| 2026.04.28 | ₩2,032 | ₩2,132 | ₩2,025 | ₩2,039 | +0.33% | 5.3만 |
|---|
| 2026.04.27 | ₩1,972 | ₩2,145 | ₩1,972 | ₩2,079 | +5.41% | 13.1만 |
|---|
| 2026.04.24 | ₩1,892 | ₩1,999 | ₩1,879 | ₩1,999 | +5.63% | 4.7만 |
|---|
| 2026.04.23 | ₩1,999 | ₩2,064 | ₩1,865 | ₩1,892 | -5.33% | 4.6만 |
|---|
| 2026.04.22 | ₩2,065 | ₩2,065 | ₩1,972 | ₩1,999 | -3.23% | 5.2만 |
|---|
| 2026.04.21 | ₩2,079 | ₩2,119 | ₩1,932 | ₩1,972 | -5.13% | 11.7만 |
|---|
| 2026.04.20 | ₩1,945 | ₩1,999 | ₩1,919 | ₩1,999 | +2.74% | 7.7만 |
|---|
| 2026.04.17 | ₩1,932 | ₩1,952 | ₩1,892 | ₩1,919 | -0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩1,892 | ₩1,972 | ₩1,824 | ₩1,932 | +2.11% | 9만 |
|---|
| 2026.04.15 | ₩1,812 | ₩1,865 | ₩1,745 | ₩1,865 | +2.94% | 6만 |
|---|
| 2026.04.14 | ₩1,919 | ₩1,919 | ₩1,799 | ₩1,839 | -4.17% | 9.8만 |
|---|
| 2026.04.13 | ₩1,852 | ₩1,852 | ₩1,745 | ₩1,799 | -2.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,905 | ₩1,945 | ₩1,839 | ₩1,852 | -2.80% | 3.5만 |
|---|
| 2026.04.09 | ₩1,852 | ₩1,985 | ₩1,852 | ₩1,905 | +2.88% | 5.3만 |
|---|
| 2026.04.08 | ₩1,999 | ₩1,999 | ₩1,892 | ₩1,932 | -3.33% | 4.5만 |
|---|
| 2026.04.07 | ₩1,839 | ₩1,945 | ₩1,839 | ₩1,905 | +3.62% | 2.1만 |
|---|
| 2026.04.06 | ₩1,932 | ₩1,999 | ₩1,879 | ₩1,879 | -2.76% | 6.2만 |
|---|
| 2026.04.02 | ₩1,825 | ₩1,941 | ₩1,799 | ₩1,919 | +5.11% | 1.9만 |
|---|
| 2026.04.01 | ₩1,939 | ₩1,945 | ₩1,839 | ₩1,865 | -3.78% | 6.1만 |
|---|
| 2026.03.31 | ₩1,839 | ₩2,012 | ₩1,839 | ₩1,972 | +7.25% | 7.3만 |
|---|
| 2026.03.30 | ₩1,892 | ₩1,985 | ₩1,812 | ₩1,825 | -3.52% | 4.2만 |
|---|
| 2026.03.27 | ₩1,972 | ₩2,052 | ₩1,799 | ₩1,879 | -4.73% | 8.8만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,065 | ₩1,932 | ₩1,959 | -5.16% | 7.7만 |
|---|
| 2026.03.25 | ₩2,065 | ₩2,212 | ₩1,999 | ₩2,145 | +3.87% | 19.1만 |
|---|
| 2026.03.24 | ₩2,205 | ₩2,225 | ₩1,999 | ₩2,065 | -6.34% | 5.4만 |
|---|
| 2026.03.23 | ₩2,665 | ₩2,665 | ₩2,105 | ₩2,212 | -17.00% | 24만 |
|---|
| 2026.03.20 | ₩2,265 | ₩2,705 | ₩2,265 | ₩2,665 | +17.65% | 25.4만 |
|---|
| 2026.03.19 | ₩2,385 | ₩2,452 | ₩2,265 | ₩2,292 | -3.91% | 3.7만 |
|---|
| 2026.03.18 | ₩2,478 | ₩2,634 | ₩2,390 | ₩2,452 | -1.08% | 4.6만 |
|---|
| 2026.03.17 | ₩2,731 | ₩2,731 | ₩2,492 | ₩2,545 | -6.83% | 5.2만 |
|---|
| 2026.03.16 | ₩2,518 | ₩2,811 | ₩2,465 | ₩2,745 | +8.99% | 9.6만 |
|---|
| 2026.03.13 | ₩2,532 | ₩2,652 | ₩2,425 | ₩2,518 | -0.53% | 6.1만 |
|---|
| 2026.03.12 | ₩2,665 | ₩2,731 | ₩2,532 | ₩2,545 | -4.50% | 4.1만 |
|---|
| 2026.03.11 | ₩2,398 | ₩2,705 | ₩2,358 | ₩2,652 | +10.56% | 10.3만 |
|---|
| 2026.03.10 | ₩2,332 | ₩2,638 | ₩2,332 | ₩2,412 | +3.43% | 5.1만 |
|---|
| 2026.03.09 | ₩2,292 | ₩2,518 | ₩2,265 | ₩2,358 | +2.91% | 4.7만 |
|---|
| 2026.03.06 | ₩2,199 | ₩2,318 | ₩2,199 | ₩2,292 | +4.24% | 9.3천 |
|---|
| 2026.03.05 | ₩2,265 | ₩2,318 | ₩2,145 | ₩2,318 | +2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩2,199 | ₩2,385 | ₩2,159 | ₩2,305 | +4.85% | 1.2만 |
|---|
| 2026.03.03 | ₩2,225 | ₩2,329 | ₩2,132 | ₩2,292 | +2.99% | 2.7만 |
|---|
| 2026.03.02 | ₩2,225 | ₩2,305 | ₩2,159 | ₩2,265 | +1.80% | 3.8만 |
|---|
| 2026.02.27 | ₩2,252 | ₩2,398 | ₩2,212 | ₩2,265 | +0.59% | 4.3만 |
|---|
| 2026.02.26 | ₩2,238 | ₩2,412 | ₩2,238 | ₩2,278 | +1.79% | 2.3만 |
|---|
| 2026.02.25 | ₩2,132 | ₩2,292 | ₩2,119 | ₩2,212 | +3.75% | 1.7만 |
|---|
| 2026.02.24 | ₩2,039 | ₩2,119 | ₩2,012 | ₩2,065 | +1.31% | 2만 |
|---|
| 2026.02.23 | ₩2,052 | ₩2,132 | ₩1,999 | ₩2,012 | -1.95% | 1.5만 |
|---|
| 2026.02.20 | ₩2,172 | ₩2,252 | ₩1,972 | ₩2,065 | -4.91% | 5.9만 |
|---|
| 2026.02.19 | ₩2,225 | ₩2,238 | ₩2,105 | ₩2,132 | -4.19% | 5.2만 |
|---|
| 2026.02.18 | ₩2,305 | ₩2,385 | ₩2,212 | ₩2,238 | -2.89% | 3.4만 |
|---|
| 2026.02.17 | ₩2,332 | ₩2,385 | ₩2,292 | ₩2,292 | -1.71% | 4.2만 |
|---|
| 2026.02.13 | ₩2,417 | ₩2,532 | ₩2,372 | ₩2,372 | -1.87% | 3만 |
|---|
| 2026.02.12 | ₩2,625 | ₩2,731 | ₩2,265 | ₩2,465 | -6.09% | 4.9만 |
|---|
| 2026.02.11 | ₩2,558 | ₩2,692 | ₩2,478 | ₩2,652 | +3.65% | 4.2만 |
|---|
| 2026.02.10 | ₩2,652 | ₩2,731 | ₩2,518 | ₩2,545 | -4.02% | 2.6만 |
|---|
| 2026.02.09 | ₩2,612 | ₩2,758 | ₩2,558 | ₩2,665 | +2.04% | 5.9만 |
|---|
| 2026.02.06 | ₩2,532 | ₩2,705 | ₩2,465 | ₩2,652 | +4.74% | 3.7만 |
|---|
| 2026.02.05 | ₩2,612 | ₩2,612 | ₩2,505 | ₩2,532 | -3.06% | 7.4만 |
|---|
| 2026.02.04 | ₩2,692 | ₩2,851 | ₩2,598 | ₩2,612 | -2.97% | 3만 |
|---|
| 2026.02.03 | ₩2,612 | ₩2,785 | ₩2,598 | ₩2,652 | +1.53% | 6.1만 |
|---|
| 2026.02.02 | ₩2,572 | ₩2,665 | ₩2,505 | ₩2,612 | +1.55% | 4.9만 |
|---|
| 2026.01.30 | ₩2,625 | ₩2,705 | ₩2,492 | ₩2,625 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩2,612 | ₩2,731 | ₩2,545 | ₩2,665 | +2.04% | 6.3만 |
|---|
| 2026.01.28 | ₩2,785 | ₩2,891 | ₩2,612 | ₩2,612 | -6.22% | 6.7만 |
|---|
| 2026.01.27 | ₩2,905 | ₩3,005 | ₩2,731 | ₩2,758 | -5.05% | 5.7만 |
|---|
| 2026.01.26 | ₩3,105 | ₩3,198 | ₩2,931 | ₩2,931 | -5.58% | 8.6만 |
|---|
| 2026.01.23 | ₩3,318 | ₩3,331 | ₩3,198 | ₩3,198 | -3.61% | 5.4만 |
|---|
| 2026.01.22 | ₩3,145 | ₩3,371 | ₩3,078 | ₩3,304 | +5.08% | 3.1만 |
|---|
| 2026.01.21 | ₩3,158 | ₩3,384 | ₩3,065 | ₩3,105 | -1.69% | 5.9만 |
|---|
| 2026.01.20 | ₩3,438 | ₩3,484 | ₩3,145 | ₩3,145 | -8.53% | 13.7만 |
|---|
| 2026.01.16 | ₩3,078 | ₩3,638 | ₩3,018 | ₩3,451 | +12.12% | 23.7만 |
|---|
| 2026.01.15 | ₩2,958 | ₩3,331 | ₩2,891 | ₩3,091 | +4.50% | 12.3만 |
|---|
| 2026.01.14 | ₩2,865 | ₩3,078 | ₩2,865 | ₩2,945 | +2.79% | 7.1만 |
|---|
| 2026.01.13 | ₩2,945 | ₩2,985 | ₩2,825 | ₩2,891 | -1.81% | 7.9만 |
|---|
| 2026.01.12 | ₩3,118 | ₩3,131 | ₩2,798 | ₩2,905 | -6.84% | 15.2만 |
|---|
| 2026.01.09 | ₩3,131 | ₩3,398 | ₩2,961 | ₩3,131 | 0.00% | 18.9만 |
|---|
| 2026.01.08 | ₩3,331 | ₩3,332 | ₩2,865 | ₩3,198 | -4.00% | 24.7만 |
|---|
| 2026.01.07 | ₩3,304 | ₩3,464 | ₩3,185 | ₩3,331 | +0.81% | 10.6만 |
|---|
| 2026.01.06 | ₩3,298 | ₩3,464 | ₩3,105 | ₩3,291 | -0.20% | 11.3만 |
|---|
| 2026.01.05 | ₩3,371 | ₩3,371 | ₩3,185 | ₩3,291 | -2.37% | 9만 |
|---|
| 2026.01.02 | ₩3,091 | ₩3,451 | ₩2,998 | ₩3,278 | +6.03% | 25.9만 |
|---|
| 2025.12.31 | ₩3,078 | ₩3,169 | ₩2,978 | ₩3,118 | +1.30% | 11.1만 |
|---|
| 2025.12.30 | ₩2,692 | ₩3,118 | ₩2,692 | ₩3,105 | +15.35% | 23.4만 |
|---|
| 2025.12.29 | ₩2,931 | ₩2,978 | ₩2,572 | ₩2,678 | -8.64% | 24.3만 |
|---|
| 2025.12.26 | ₩2,558 | ₩2,985 | ₩2,425 | ₩2,971 | +16.15% | 29.1만 |
|---|
| 2025.12.24 | ₩2,318 | ₩2,665 | ₩2,278 | ₩2,665 | +14.94% | 28.7만 |
|---|
| 2025.12.23 | ₩2,065 | ₩2,385 | ₩1,799 | ₩2,332 | +12.90% | 52만 |
|---|
| 2025.12.22 | ₩1,612 | ₩2,105 | ₩1,599 | ₩2,065 | +28.10% | 75.8만 |
|---|
| 2025.12.19 | ₩1,945 | ₩1,972 | ₩1,559 | ₩1,612 | -17.12% | 1075.4만 |
|---|
| 2025.12.18 | ₩1,879 | ₩1,879 | ₩1,759 | ₩1,839 | -2.13% | 7.5만 |
|---|
| 2025.12.17 | ₩1,999 | ₩1,999 | ₩1,839 | ₩1,892 | -5.33% | 5.1만 |
|---|
| 2025.12.16 | ₩2,065 | ₩2,085 | ₩1,925 | ₩1,999 | -3.23% | 7.4만 |
|---|
| 2025.12.15 | ₩2,292 | ₩2,293 | ₩2,039 | ₩2,132 | -6.98% | 7.5만 |
|---|
| 2025.12.12 | ₩2,345 | ₩2,492 | ₩2,225 | ₩2,238 | -4.55% | 8.6만 |
|---|
| 2025.12.11 | ₩2,345 | ₩2,385 | ₩2,278 | ₩2,305 | -1.70% | 3.2만 |
|---|
| 2025.12.10 | ₩2,265 | ₩2,398 | ₩2,265 | ₩2,358 | +4.12% | 3.9만 |
|---|
| 2025.12.09 | ₩2,358 | ₩2,385 | ₩2,265 | ₩2,292 | -2.82% | 4.1만 |
|---|
| 2025.12.08 | ₩2,425 | ₩2,437 | ₩2,358 | ₩2,372 | -2.20% | 2.7만 |
|---|
| 2025.12.05 | ₩2,465 | ₩2,518 | ₩2,345 | ₩2,358 | -4.32% | 2.6만 |
|---|
| 2025.12.04 | ₩2,372 | ₩2,452 | ₩2,345 | ₩2,425 | +2.25% | 3.6만 |
|---|
| 2025.12.03 | ₩2,398 | ₩2,412 | ₩2,305 | ₩2,332 | -2.78% | 2만 |
|---|
| 2025.12.02 | ₩2,598 | ₩2,625 | ₩2,358 | ₩2,372 | -8.72% | 6.2만 |
|---|
| 2025.12.01 | ₩2,731 | ₩2,809 | ₩2,598 | ₩2,612 | -4.39% | 6.8만 |
|---|
| 2025.11.28 | ₩2,638 | ₩2,718 | ₩2,638 | ₩2,638 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩2,545 | ₩2,778 | ₩2,505 | ₩2,678 | +5.24% | 6.4만 |
|---|
| 2025.11.25 | ₩2,612 | ₩2,665 | ₩2,518 | ₩2,518 | -3.57% | 3.7만 |
|---|
| 2025.11.24 | ₩2,265 | ₩2,638 | ₩2,244 | ₩2,612 | +15.29% | 17.4만 |
|---|
| 2025.11.21 | ₩2,159 | ₩2,332 | ₩2,079 | ₩2,265 | +4.94% | 5만 |
|---|
| 2025.11.20 | ₩2,238 | ₩2,305 | ₩2,119 | ₩2,119 | -5.36% | 7.7만 |
|---|
| 2025.11.19 | ₩2,185 | ₩2,201 | ₩2,132 | ₩2,159 | -1.22% | 3.5만 |
|---|
| 2025.11.18 | ₩2,159 | ₩2,225 | ₩2,099 | ₩2,185 | +1.23% | 7.3만 |
|---|
| 2025.11.17 | ₩2,119 | ₩2,292 | ₩2,105 | ₩2,119 | 0.00% | 3.7만 |
|---|
| 2025.11.14 | ₩2,119 | ₩2,265 | ₩2,119 | ₩2,119 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩2,225 | ₩2,358 | ₩2,164 | ₩2,185 | -1.80% | 6.1만 |
|---|
| 2025.11.12 | ₩2,225 | ₩2,265 | ₩2,185 | ₩2,265 | +1.80% | 2.8만 |
|---|
| 2025.11.11 | ₩2,292 | ₩2,518 | ₩2,212 | ₩2,238 | -2.33% | 5.5만 |
|---|
| 2025.11.10 | ₩2,145 | ₩2,398 | ₩2,079 | ₩2,292 | +6.83% | 8.5만 |
|---|
| 2025.11.07 | ₩2,132 | ₩2,332 | ₩2,039 | ₩2,065 | -3.13% | 9만 |
|---|
| 2025.11.06 | ₩2,199 | ₩2,305 | ₩2,185 | ₩2,212 | +0.61% | 7.5만 |
|---|
| 2025.11.05 | ₩2,172 | ₩2,265 | ₩2,132 | ₩2,172 | 0.00% | 5.4만 |
|---|
| 2025.11.04 | ₩2,612 | ₩2,851 | ₩2,052 | ₩2,199 | -15.82% | 27.7만 |
|---|
| 2025.11.03 | ₩2,598 | ₩2,598 | ₩2,425 | ₩2,505 | -3.59% | 6.9만 |
|---|
| 2025.10.31 | ₩2,625 | ₩2,692 | ₩2,558 | ₩2,598 | -1.02% | 9.6만 |
|---|
| 2025.10.30 | ₩2,665 | ₩2,730 | ₩2,598 | ₩2,652 | -0.50% | 7.2만 |
|---|
| 2025.10.29 | ₩2,771 | ₩2,798 | ₩2,638 | ₩2,665 | -3.85% | 7.9만 |
|---|
| 2025.10.28 | ₩2,771 | ₩2,851 | ₩2,745 | ₩2,798 | +0.96% | 5만 |
|---|
| 2025.10.27 | ₩2,825 | ₩2,865 | ₩2,718 | ₩2,798 | -0.94% | 18.5만 |
|---|
| 2025.10.24 | ₩2,798 | ₩2,878 | ₩2,758 | ₩2,851 | +1.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,771 | ₩2,878 | ₩2,718 | ₩2,798 | +0.96% | 4.2만 |
|---|
| 2025.10.22 | ₩2,731 | ₩2,825 | ₩2,718 | ₩2,771 | +1.46% | 4.7만 |
|---|
| 2025.10.21 | ₩2,825 | ₩2,905 | ₩2,785 | ₩2,785 | -1.42% | 1.8만 |
|---|
| 2025.10.20 | ₩2,811 | ₩2,878 | ₩2,785 | ₩2,865 | +1.90% | 2만 |
|---|
| 2025.10.17 | ₩2,731 | ₩2,789 | ₩2,718 | ₩2,758 | +0.98% | 4.2만 |
|---|
| 2025.10.16 | ₩2,865 | ₩2,898 | ₩2,718 | ₩2,811 | -1.86% | 6.7만 |
|---|
| 2025.10.15 | ₩2,851 | ₩3,045 | ₩2,785 | ₩2,838 | -0.47% | 2.9만 |
|---|
| 2025.10.14 | ₩2,905 | ₩2,911 | ₩2,771 | ₩2,878 | -0.92% | 3.3만 |
|---|
| 2025.10.13 | ₩2,798 | ₩3,051 | ₩2,798 | ₩2,891 | +3.33% | 2.7만 |
|---|
| 2025.10.10 | ₩3,011 | ₩3,122 | ₩2,798 | ₩2,798 | -7.08% | 8.1만 |
|---|