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 | ₩1,811 | ₩1,837 | ₩1,784 | ₩1,784 | -1.47% | 1.3만 |
| 2026.10.08 | ₩1,864 | ₩1,864 | ₩1,771 | ₩1,837 | -1.43% | 2.2만 |
| 2026.10.07 | ₩1,837 | ₩1,877 | ₩1,811 | ₩1,864 | +1.45% | 2.1만 |
| 2026.10.06 | ₩1,897 | ₩1,931 | ₩1,797 | ₩1,851 | -2.46% | 4.6만 |
| 2026.10.05 | ₩1,904 | ₩1,931 | ₩1,837 | ₩1,891 | -0.70% | 10.7만 |
| 2026.10.02 | ₩1,891 | ₩1,944 | ₩1,787 | ₩1,864 | -1.41% | 4만 |
| 2026.10.01 | ₩1,811 | ₩1,944 | ₩1,811 | ₩1,864 | +2.94% | 7.9만 |
| 2026.09.30 | ₩1,744 | ₩1,813 | ₩1,744 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,771 |
| +1.53% |
| 3만 |
| 2026.09.29 | ₩1,704 | ₩1,731 | ₩1,691 | ₩1,724 | +1.17% | 6.2만 |
|---|
| 2026.09.28 | ₩1,584 | ₩1,731 | ₩1,584 | ₩1,651 | +4.20% | 7.4만 |
|---|
| 2026.09.25 | ₩1,571 | ₩1,691 | ₩1,558 | ₩1,598 | +1.69% | 6.8만 |
|---|
| 2026.09.24 | ₩1,479 | ₩1,664 | ₩1,465 | ₩1,584 | +7.11% | 18만 |
|---|
| 2026.09.23 | ₩1,531 | ₩1,531 | ₩1,465 | ₩1,465 | -4.35% | 2.3만 |
|---|
| 2026.09.22 | ₩1,411 | ₩1,545 | ₩1,411 | ₩1,518 | +7.55% | 4.2만 |
|---|
| 2026.09.21 | ₩1,451 | ₩1,478 | ₩1,411 | ₩1,411 | -2.75% | 1.4만 |
|---|
| 2026.09.18 | ₩1,398 | ₩1,438 | ₩1,371 | ₩1,438 | +2.86% | 2만 |
|---|
| 2026.09.17 | ₩1,371 | ₩1,465 | ₩1,371 | ₩1,425 | +3.88% | 4.8만 |
|---|
| 2026.09.16 | ₩1,411 | ₩1,451 | ₩1,345 | ₩1,345 | -4.72% | 2.9만 |
|---|
| 2026.09.15 | ₩1,465 | ₩1,465 | ₩1,345 | ₩1,398 | -4.55% | 7.1만 |
|---|
| 2026.09.14 | ₩1,478 | ₩1,518 | ₩1,425 | ₩1,478 | 0.00% | 2만 |
|---|
| 2026.09.11 | ₩1,491 | ₩1,505 | ₩1,411 | ₩1,425 | -4.46% | 3.7만 |
|---|
| 2026.09.10 | ₩1,438 | ₩1,478 | ₩1,438 | ₩1,465 | +1.85% | 1.6만 |
|---|
| 2026.09.09 | ₩1,465 | ₩1,498 | ₩1,438 | ₩1,438 | -1.82% | 2.2만 |
|---|
| 2026.09.08 | ₩1,598 | ₩1,598 | ₩1,505 | ₩1,518 | -5.00% | 3.1만 |
|---|
| 2026.09.04 | ₩1,545 | ₩1,624 | ₩1,545 | ₩1,598 | +3.45% | 2.2만 |
|---|
| 2026.09.03 | ₩1,465 | ₩1,545 | ₩1,459 | ₩1,545 | +5.45% | 4.2만 |
|---|
| 2026.09.02 | ₩1,451 | ₩1,478 | ₩1,445 | ₩1,465 | +0.92% | 6.7천 |
|---|
| 2026.09.01 | ₩1,465 | ₩1,505 | ₩1,438 | ₩1,451 | -0.91% | 2만 |
|---|
| 2026.08.31 | ₩1,345 | ₩1,505 | ₩1,345 | ₩1,465 | +8.91% | 3.7만 |
|---|
| 2026.08.28 | ₩1,385 | ₩1,398 | ₩1,371 | ₩1,378 | -0.48% | 2.4만 |
|---|
| 2026.08.27 | ₩1,584 | ₩1,584 | ₩1,278 | ₩1,385 | -12.61% | 13만 |
|---|
| 2026.08.26 | ₩1,558 | ₩1,598 | ₩1,551 | ₩1,578 | +1.28% | 3.3천 |
|---|
| 2026.08.25 | ₩1,571 | ₩1,598 | ₩1,478 | ₩1,558 | -0.85% | 5.9만 |
|---|
| 2026.08.24 | ₩1,731 | ₩1,731 | ₩1,525 | ₩1,571 | -9.23% | 7.3만 |
|---|
| 2026.08.21 | ₩1,638 | ₩1,731 | ₩1,571 | ₩1,704 | +4.07% | 10.6만 |
|---|
| 2026.08.20 | ₩1,624 | ₩1,671 | ₩1,558 | ₩1,611 | -0.82% | 1.7만 |
|---|
| 2026.08.19 | ₩1,545 | ₩1,678 | ₩1,538 | ₩1,598 | +3.45% | 7.9만 |
|---|
| 2026.08.18 | ₩1,511 | ₩1,558 | ₩1,505 | ₩1,518 | +0.44% | 4.5만 |
|---|
| 2026.08.17 | ₩1,478 | ₩1,518 | ₩1,401 | ₩1,478 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩1,584 | ₩1,598 | ₩1,465 | ₩1,465 | -7.56% | 5.6만 |
|---|
| 2026.08.13 | ₩1,330 | ₩1,584 | ₩1,252 | ₩1,571 | +18.12% | 37.6만 |
|---|
| 2026.08.12 | ₩1,425 | ₩1,431 | ₩1,172 | ₩1,330 | -6.64% | 9만 |
|---|
| 2026.08.11 | ₩1,331 | ₩1,398 | ₩1,305 | ₩1,398 | +5.00% | 5.8만 |
|---|
| 2026.08.10 | ₩1,305 | ₩1,345 | ₩1,276 | ₩1,300 | -0.41% | 6.7만 |
|---|
| 2026.08.07 | ₩1,292 | ₩1,305 | ₩1,266 | ₩1,304 | +0.93% | 3.7만 |
|---|
| 2026.08.06 | ₩1,317 | ₩1,317 | ₩1,198 | ₩1,292 | -1.92% | 7.7만 |
|---|
| 2026.08.05 | ₩1,331 | ₩1,331 | ₩1,252 | ₩1,317 | -1.10% | 4만 |
|---|
| 2026.08.04 | ₩1,318 | ₩1,319 | ₩1,252 | ₩1,278 | -3.03% | 3.8만 |
|---|
| 2026.08.03 | ₩1,438 | ₩1,438 | ₩1,252 | ₩1,278 | -11.11% | 15.2만 |
|---|
| 2026.07.31 | ₩1,438 | ₩1,438 | ₩1,345 | ₩1,378 | -4.17% | 5.8만 |
|---|
| 2026.07.30 | ₩1,405 | ₩1,438 | ₩1,278 | ₩1,438 | +2.37% | 8.3만 |
|---|
| 2026.07.29 | ₩1,485 | ₩1,499 | ₩1,405 | ₩1,425 | -4.04% | 5.8만 |
|---|
| 2026.07.28 | ₩1,570 | ₩1,570 | ₩1,465 | ₩1,478 | -5.85% | 8.2만 |
|---|
| 2026.07.27 | ₩1,638 | ₩1,651 | ₩1,571 | ₩1,584 | -3.25% | 3.1만 |
|---|
| 2026.07.24 | ₩1,598 | ₩1,654 | ₩1,591 | ₩1,598 | 0.00% | 3만 |
|---|
| 2026.07.23 | ₩1,624 | ₩1,624 | ₩1,584 | ₩1,584 | -2.46% | 3.4만 |
|---|
| 2026.07.22 | ₩1,664 | ₩1,664 | ₩1,631 | ₩1,638 | -1.60% | 2.5만 |
|---|
| 2026.07.21 | ₩1,626 | ₩1,664 | ₩1,626 | ₩1,651 | +1.56% | 3.9만 |
|---|
| 2026.07.20 | ₩1,758 | ₩1,771 | ₩1,638 | ₩1,678 | -4.55% | 5.5만 |
|---|
| 2026.07.17 | ₩1,797 | ₩1,824 | ₩1,744 | ₩1,771 | -1.48% | 6.6만 |
|---|
| 2026.07.16 | ₩1,917 | ₩1,947 | ₩1,837 | ₩1,837 | -4.17% | 10.5만 |
|---|
| 2026.07.15 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,917 | +4.35% | 7.5만 |
|---|
| 2026.07.14 | ₩1,811 | ₩1,837 | ₩1,797 | ₩1,837 | +1.47% | 1.6만 |
|---|
| 2026.07.13 | ₩1,758 | ₩1,837 | ₩1,758 | ₩1,784 | +1.52% | 7.6만 |
|---|
| 2026.07.10 | ₩1,917 | ₩1,917 | ₩1,744 | ₩1,771 | -7.64% | 11.3만 |
|---|
| 2026.07.09 | ₩1,851 | ₩1,917 | ₩1,784 | ₩1,864 | +0.72% | 7만 |
|---|
| 2026.07.08 | ₩1,864 | ₩1,917 | ₩1,797 | ₩1,837 | -1.43% | 3.2만 |
|---|
| 2026.07.07 | ₩1,931 | ₩1,937 | ₩1,704 | ₩1,851 | -4.14% | 6.6만 |
|---|
| 2026.07.06 | ₩1,917 | ₩1,944 | ₩1,851 | ₩1,917 | 0.00% | 5.3만 |
|---|
| 2026.07.02 | ₩1,944 | ₩1,944 | ₩1,864 | ₩1,891 | -2.74% | 1.9만 |
|---|
| 2026.07.01 | ₩1,891 | ₩1,932 | ₩1,864 | ₩1,891 | 0.00% | 1.7만 |
|---|
| 2026.06.30 | ₩1,904 | ₩1,907 | ₩1,877 | ₩1,877 | -1.40% | 1.2만 |
|---|
| 2026.06.29 | ₩1,837 | ₩1,931 | ₩1,837 | ₩1,904 | +3.62% | 5.1만 |
|---|
| 2026.06.26 | ₩1,811 | ₩1,837 | ₩1,758 | ₩1,811 | 0.00% | 5만 |
|---|
| 2026.06.25 | ₩1,997 | ₩1,997 | ₩1,784 | ₩1,811 | -9.33% | 8.2만 |
|---|
| 2026.06.24 | ₩1,983 | ₩2,037 | ₩1,931 | ₩1,971 | -0.60% | 3.8만 |
|---|
| 2026.06.23 | ₩1,891 | ₩1,997 | ₩1,891 | ₩1,944 | +2.82% | 1.5만 |
|---|
| 2026.06.22 | ₩1,891 | ₩1,971 | ₩1,891 | ₩1,944 | +2.82% | 1.1만 |
|---|
| 2026.06.18 | ₩1,904 | ₩1,997 | ₩1,904 | ₩1,904 | 0.00% | 5.3만 |
|---|
| 2026.06.17 | ₩1,864 | ₩1,957 | ₩1,851 | ₩1,957 | +5.00% | 2.3만 |
|---|
| 2026.06.16 | ₩1,877 | ₩1,911 | ₩1,837 | ₩1,837 | -2.13% | 4.1만 |
|---|
| 2026.06.15 | ₩1,931 | ₩1,941 | ₩1,851 | ₩1,851 | -4.14% | 3.1만 |
|---|
| 2026.06.12 | ₩1,952 | ₩1,952 | ₩1,877 | ₩1,904 | -2.46% | 1.1만 |
|---|
| 2026.06.11 | ₩1,837 | ₩1,917 | ₩1,760 | ₩1,917 | +4.35% | 6.3만 |
|---|
| 2026.06.10 | ₩1,877 | ₩1,997 | ₩1,831 | ₩1,864 | -0.71% | 3.8만 |
|---|
| 2026.06.09 | ₩1,864 | ₩1,984 | ₩1,864 | ₩1,931 | +3.57% | 3.4만 |
|---|
| 2026.06.08 | ₩1,984 | ₩1,997 | ₩1,864 | ₩1,917 | -3.36% | 2.6만 |
|---|
| 2026.06.05 | ₩2,077 | ₩2,084 | ₩1,897 | ₩1,931 | -7.05% | 7.3만 |
|---|
| 2026.06.04 | ₩2,037 | ₩2,077 | ₩2,024 | ₩2,050 | +0.65% | 3.8만 |
|---|
| 2026.06.03 | ₩2,077 | ₩2,077 | ₩1,971 | ₩2,050 | -1.28% | 9.8만 |
|---|
| 2026.06.02 | ₩2,303 | ₩2,303 | ₩2,037 | ₩2,077 | -9.83% | 10.9만 |
|---|
| 2026.06.01 | ₩2,450 | ₩2,477 | ₩2,264 | ₩2,303 | -5.98% | 9.3만 |
|---|
| 2026.05.29 | ₩2,394 | ₩2,503 | ₩2,354 | ₩2,490 | +4.00% | 9.3만 |
|---|
| 2026.05.28 | ₩2,370 | ₩2,397 | ₩2,303 | ₩2,397 | +1.12% | 10만 |
|---|
| 2026.05.27 | ₩2,237 | ₩2,450 | ₩2,237 | ₩2,397 | +7.14% | 8.4만 |
|---|
| 2026.05.26 | ₩2,224 | ₩2,264 | ₩2,197 | ₩2,250 | +1.20% | 5.6만 |
|---|
| 2026.05.22 | ₩2,224 | ₩2,250 | ₩2,170 | ₩2,224 | 0.00% | 8.8만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,330 | ₩2,050 | ₩2,237 | +9.09% | 11.2만 |
|---|
| 2026.05.20 | ₩1,931 | ₩2,090 | ₩1,897 | ₩2,090 | +8.28% | 8.6만 |
|---|
| 2026.05.19 | ₩1,864 | ₩1,931 | ₩1,864 | ₩1,931 | +3.57% | 3.9만 |
|---|
| 2026.05.18 | ₩1,997 | ₩1,997 | ₩1,864 | ₩1,891 | -5.33% | 9만 |
|---|
| 2026.05.15 | ₩2,104 | ₩2,130 | ₩1,864 | ₩1,984 | -5.70% | 13.1만 |
|---|
| 2026.05.14 | ₩2,197 | ₩2,210 | ₩2,117 | ₩2,117 | -3.64% | 2.3만 |
|---|
| 2026.05.13 | ₩2,157 | ₩2,157 | ₩2,117 | ₩2,117 | -1.85% | 1.6만 |
|---|
| 2026.05.12 | ₩2,166 | ₩2,177 | ₩2,117 | ₩2,130 | -1.66% | 4만 |
|---|
| 2026.05.11 | ₩2,144 | ₩2,184 | ₩2,117 | ₩2,164 | +0.93% | 6.8만 |
|---|
| 2026.05.08 | ₩2,210 | ₩2,210 | ₩2,066 | ₩2,104 | -4.82% | 4.3만 |
|---|
| 2026.05.07 | ₩2,130 | ₩2,177 | ₩2,077 | ₩2,130 | 0.00% | 4.6만 |
|---|
| 2026.05.06 | ₩2,237 | ₩2,250 | ₩1,997 | ₩2,104 | -5.95% | 7.5만 |
|---|
| 2026.05.05 | ₩2,130 | ₩2,197 | ₩2,130 | ₩2,157 | +1.25% | 3.7만 |
|---|
| 2026.05.04 | ₩1,984 | ₩2,144 | ₩1,984 | ₩2,144 | +8.05% | 7.7만 |
|---|
| 2026.05.01 | ₩2,024 | ₩2,024 | ₩1,977 | ₩1,997 | -1.32% | 2.2만 |
|---|
| 2026.04.30 | ₩1,971 | ₩1,984 | ₩1,917 | ₩1,957 | -0.68% | 6.6만 |
|---|
| 2026.04.29 | ₩2,064 | ₩2,077 | ₩1,957 | ₩2,011 | -2.58% | 9.5만 |
|---|
| 2026.04.28 | ₩2,031 | ₩2,130 | ₩2,024 | ₩2,037 | +0.33% | 5.3만 |
|---|
| 2026.04.27 | ₩1,971 | ₩2,144 | ₩1,971 | ₩2,077 | +5.41% | 13.1만 |
|---|
| 2026.04.24 | ₩1,891 | ₩1,997 | ₩1,877 | ₩1,997 | +5.63% | 4.7만 |
|---|
| 2026.04.23 | ₩1,997 | ₩2,062 | ₩1,864 | ₩1,891 | -5.33% | 4.6만 |
|---|
| 2026.04.22 | ₩2,064 | ₩2,064 | ₩1,971 | ₩1,997 | -3.23% | 5.2만 |
|---|
| 2026.04.21 | ₩2,077 | ₩2,117 | ₩1,931 | ₩1,971 | -5.13% | 11.7만 |
|---|
| 2026.04.20 | ₩1,944 | ₩1,997 | ₩1,917 | ₩1,997 | +2.74% | 7.7만 |
|---|
| 2026.04.17 | ₩1,931 | ₩1,951 | ₩1,891 | ₩1,917 | -0.69% | 1.9만 |
|---|
| 2026.04.16 | ₩1,891 | ₩1,971 | ₩1,823 | ₩1,931 | +2.11% | 9만 |
|---|
| 2026.04.15 | ₩1,811 | ₩1,864 | ₩1,744 | ₩1,864 | +2.94% | 6만 |
|---|
| 2026.04.14 | ₩1,917 | ₩1,917 | ₩1,797 | ₩1,837 | -4.17% | 9.8만 |
|---|
| 2026.04.13 | ₩1,851 | ₩1,851 | ₩1,744 | ₩1,797 | -2.88% | 5.5만 |
|---|
| 2026.04.10 | ₩1,904 | ₩1,944 | ₩1,837 | ₩1,851 | -2.80% | 3.5만 |
|---|
| 2026.04.09 | ₩1,851 | ₩1,984 | ₩1,851 | ₩1,904 | +2.88% | 5.3만 |
|---|
| 2026.04.08 | ₩1,997 | ₩1,997 | ₩1,891 | ₩1,931 | -3.33% | 4.5만 |
|---|
| 2026.04.07 | ₩1,837 | ₩1,944 | ₩1,837 | ₩1,904 | +3.62% | 2.1만 |
|---|
| 2026.04.06 | ₩1,931 | ₩1,997 | ₩1,877 | ₩1,877 | -2.76% | 6.2만 |
|---|
| 2026.04.02 | ₩1,824 | ₩1,940 | ₩1,797 | ₩1,917 | +5.11% | 1.9만 |
|---|
| 2026.04.01 | ₩1,937 | ₩1,944 | ₩1,837 | ₩1,864 | -3.78% | 6.1만 |
|---|
| 2026.03.31 | ₩1,837 | ₩2,011 | ₩1,837 | ₩1,971 | +7.25% | 7.3만 |
|---|
| 2026.03.30 | ₩1,891 | ₩1,984 | ₩1,811 | ₩1,824 | -3.52% | 4.2만 |
|---|
| 2026.03.27 | ₩1,971 | ₩2,050 | ₩1,797 | ₩1,877 | -4.73% | 8.8만 |
|---|
| 2026.03.26 | ₩2,064 | ₩2,064 | ₩1,931 | ₩1,957 | -5.16% | 7.7만 |
|---|
| 2026.03.25 | ₩2,064 | ₩2,210 | ₩1,997 | ₩2,144 | +3.87% | 19.1만 |
|---|
| 2026.03.24 | ₩2,204 | ₩2,224 | ₩1,997 | ₩2,064 | -6.34% | 5.4만 |
|---|
| 2026.03.23 | ₩2,663 | ₩2,663 | ₩2,104 | ₩2,210 | -17.00% | 24만 |
|---|
| 2026.03.20 | ₩2,264 | ₩2,703 | ₩2,264 | ₩2,663 | +17.65% | 25.4만 |
|---|
| 2026.03.19 | ₩2,383 | ₩2,450 | ₩2,264 | ₩2,290 | -3.91% | 3.7만 |
|---|
| 2026.03.18 | ₩2,477 | ₩2,632 | ₩2,389 | ₩2,450 | -1.08% | 4.6만 |
|---|
| 2026.03.17 | ₩2,730 | ₩2,730 | ₩2,490 | ₩2,543 | -6.83% | 5.2만 |
|---|
| 2026.03.16 | ₩2,516 | ₩2,809 | ₩2,463 | ₩2,743 | +8.99% | 9.6만 |
|---|
| 2026.03.13 | ₩2,530 | ₩2,650 | ₩2,423 | ₩2,516 | -0.53% | 6.1만 |
|---|
| 2026.03.12 | ₩2,663 | ₩2,730 | ₩2,530 | ₩2,543 | -4.50% | 4.1만 |
|---|
| 2026.03.11 | ₩2,397 | ₩2,703 | ₩2,357 | ₩2,650 | +10.56% | 10.3만 |
|---|
| 2026.03.10 | ₩2,330 | ₩2,636 | ₩2,330 | ₩2,410 | +3.43% | 5.1만 |
|---|
| 2026.03.09 | ₩2,290 | ₩2,516 | ₩2,264 | ₩2,357 | +2.91% | 4.7만 |
|---|
| 2026.03.06 | ₩2,197 | ₩2,317 | ₩2,197 | ₩2,290 | +4.24% | 9.3천 |
|---|
| 2026.03.05 | ₩2,264 | ₩2,317 | ₩2,144 | ₩2,317 | +2.35% | 1.8만 |
|---|
| 2026.03.04 | ₩2,197 | ₩2,383 | ₩2,157 | ₩2,303 | +4.85% | 1.2만 |
|---|
| 2026.03.03 | ₩2,224 | ₩2,327 | ₩2,130 | ₩2,290 | +2.99% | 2.7만 |
|---|
| 2026.03.02 | ₩2,224 | ₩2,303 | ₩2,157 | ₩2,264 | +1.80% | 3.8만 |
|---|
| 2026.02.27 | ₩2,250 | ₩2,397 | ₩2,210 | ₩2,264 | +0.59% | 4.3만 |
|---|
| 2026.02.26 | ₩2,237 | ₩2,410 | ₩2,237 | ₩2,277 | +1.79% | 2.3만 |
|---|
| 2026.02.25 | ₩2,130 | ₩2,290 | ₩2,117 | ₩2,210 | +3.75% | 1.7만 |
|---|
| 2026.02.24 | ₩2,037 | ₩2,117 | ₩2,011 | ₩2,064 | +1.31% | 2만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,130 | ₩1,997 | ₩2,011 | -1.95% | 1.5만 |
|---|
| 2026.02.20 | ₩2,170 | ₩2,250 | ₩1,971 | ₩2,064 | -4.91% | 5.9만 |
|---|
| 2026.02.19 | ₩2,224 | ₩2,237 | ₩2,104 | ₩2,130 | -4.19% | 5.2만 |
|---|
| 2026.02.18 | ₩2,303 | ₩2,383 | ₩2,210 | ₩2,237 | -2.89% | 3.4만 |
|---|
| 2026.02.17 | ₩2,330 | ₩2,383 | ₩2,290 | ₩2,290 | -1.71% | 4.2만 |
|---|
| 2026.02.13 | ₩2,415 | ₩2,530 | ₩2,370 | ₩2,370 | -1.87% | 3만 |
|---|
| 2026.02.12 | ₩2,623 | ₩2,730 | ₩2,264 | ₩2,463 | -6.09% | 4.9만 |
|---|
| 2026.02.11 | ₩2,556 | ₩2,690 | ₩2,477 | ₩2,650 | +3.65% | 4.2만 |
|---|
| 2026.02.10 | ₩2,650 | ₩2,730 | ₩2,516 | ₩2,543 | -4.02% | 2.6만 |
|---|
| 2026.02.09 | ₩2,610 | ₩2,756 | ₩2,556 | ₩2,663 | +2.04% | 5.9만 |
|---|
| 2026.02.06 | ₩2,530 | ₩2,703 | ₩2,463 | ₩2,650 | +4.74% | 3.7만 |
|---|
| 2026.02.05 | ₩2,610 | ₩2,610 | ₩2,503 | ₩2,530 | -3.06% | 7.4만 |
|---|
| 2026.02.04 | ₩2,690 | ₩2,849 | ₩2,596 | ₩2,610 | -2.97% | 3만 |
|---|
| 2026.02.03 | ₩2,610 | ₩2,783 | ₩2,596 | ₩2,650 | +1.53% | 6.1만 |
|---|
| 2026.02.02 | ₩2,570 | ₩2,663 | ₩2,503 | ₩2,610 | +1.55% | 4.9만 |
|---|
| 2026.01.30 | ₩2,623 | ₩2,703 | ₩2,490 | ₩2,623 | 0.00% | 3.6만 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,730 | ₩2,543 | ₩2,663 | +2.04% | 6.3만 |
|---|
| 2026.01.28 | ₩2,783 | ₩2,889 | ₩2,610 | ₩2,610 | -6.22% | 6.7만 |
|---|
| 2026.01.27 | ₩2,903 | ₩3,002 | ₩2,730 | ₩2,756 | -5.05% | 5.7만 |
|---|
| 2026.01.26 | ₩3,102 | ₩3,196 | ₩2,929 | ₩2,929 | -5.58% | 8.6만 |
|---|
| 2026.01.23 | ₩3,315 | ₩3,329 | ₩3,196 | ₩3,196 | -3.61% | 5.4만 |
|---|
| 2026.01.22 | ₩3,142 | ₩3,369 | ₩3,076 | ₩3,302 | +5.08% | 3.1만 |
|---|
| 2026.01.21 | ₩3,156 | ₩3,382 | ₩3,062 | ₩3,102 | -1.69% | 5.9만 |
|---|
| 2026.01.20 | ₩3,435 | ₩3,482 | ₩3,142 | ₩3,142 | -8.53% | 13.7만 |
|---|
| 2026.01.16 | ₩3,076 | ₩3,635 | ₩3,016 | ₩3,449 | +12.12% | 23.7만 |
|---|
| 2026.01.15 | ₩2,956 | ₩3,329 | ₩2,889 | ₩3,089 | +4.50% | 12.3만 |
|---|
| 2026.01.14 | ₩2,863 | ₩3,076 | ₩2,863 | ₩2,943 | +2.79% | 7.1만 |
|---|
| 2026.01.13 | ₩2,943 | ₩2,983 | ₩2,823 | ₩2,889 | -1.81% | 7.9만 |
|---|
| 2026.01.12 | ₩3,116 | ₩3,129 | ₩2,796 | ₩2,903 | -6.84% | 15.2만 |
|---|
| 2026.01.09 | ₩3,129 | ₩3,395 | ₩2,959 | ₩3,129 | 0.00% | 18.9만 |
|---|
| 2026.01.08 | ₩3,329 | ₩3,330 | ₩2,863 | ₩3,196 | -4.00% | 24.7만 |
|---|
| 2026.01.07 | ₩3,302 | ₩3,462 | ₩3,182 | ₩3,329 | +0.81% | 10.6만 |
|---|
| 2026.01.06 | ₩3,295 | ₩3,462 | ₩3,102 | ₩3,289 | -0.20% | 11.3만 |
|---|
| 2026.01.05 | ₩3,369 | ₩3,369 | ₩3,182 | ₩3,289 | -2.37% | 9만 |
|---|
| 2026.01.02 | ₩3,089 | ₩3,449 | ₩2,996 | ₩3,275 | +6.03% | 25.9만 |
|---|
| 2025.12.31 | ₩3,076 | ₩3,166 | ₩2,976 | ₩3,116 | +1.30% | 11.1만 |
|---|
| 2025.12.30 | ₩2,690 | ₩3,116 | ₩2,690 | ₩3,102 | +15.35% | 23.4만 |
|---|
| 2025.12.29 | ₩2,929 | ₩2,976 | ₩2,570 | ₩2,676 | -8.64% | 24.3만 |
|---|
| 2025.12.26 | ₩2,556 | ₩2,983 | ₩2,423 | ₩2,969 | +16.15% | 29.1만 |
|---|
| 2025.12.24 | ₩2,317 | ₩2,663 | ₩2,277 | ₩2,663 | +14.94% | 28.7만 |
|---|
| 2025.12.23 | ₩2,064 | ₩2,383 | ₩1,797 | ₩2,330 | +12.90% | 52만 |
|---|
| 2025.12.22 | ₩1,611 | ₩2,104 | ₩1,598 | ₩2,064 | +28.10% | 75.8만 |
|---|
| 2025.12.19 | ₩1,944 | ₩1,971 | ₩1,558 | ₩1,611 | -17.12% | 1075.4만 |
|---|
| 2025.12.18 | ₩1,877 | ₩1,877 | ₩1,758 | ₩1,837 | -2.13% | 7.5만 |
|---|
| 2025.12.17 | ₩1,997 | ₩1,997 | ₩1,837 | ₩1,891 | -5.33% | 5.1만 |
|---|
| 2025.12.16 | ₩2,064 | ₩2,084 | ₩1,924 | ₩1,997 | -3.23% | 7.4만 |
|---|
| 2025.12.15 | ₩2,290 | ₩2,291 | ₩2,037 | ₩2,130 | -6.98% | 7.5만 |
|---|
| 2025.12.12 | ₩2,343 | ₩2,490 | ₩2,224 | ₩2,237 | -4.55% | 8.6만 |
|---|
| 2025.12.11 | ₩2,343 | ₩2,383 | ₩2,277 | ₩2,303 | -1.70% | 3.2만 |
|---|
| 2025.12.10 | ₩2,264 | ₩2,397 | ₩2,264 | ₩2,357 | +4.12% | 3.9만 |
|---|
| 2025.12.09 | ₩2,357 | ₩2,383 | ₩2,264 | ₩2,290 | -2.82% | 4.1만 |
|---|
| 2025.12.08 | ₩2,423 | ₩2,435 | ₩2,357 | ₩2,370 | -2.20% | 2.7만 |
|---|
| 2025.12.05 | ₩2,463 | ₩2,516 | ₩2,343 | ₩2,357 | -4.32% | 2.6만 |
|---|
| 2025.12.04 | ₩2,370 | ₩2,450 | ₩2,343 | ₩2,423 | +2.25% | 3.6만 |
|---|
| 2025.12.03 | ₩2,397 | ₩2,410 | ₩2,303 | ₩2,330 | -2.78% | 2만 |
|---|
| 2025.12.02 | ₩2,596 | ₩2,623 | ₩2,357 | ₩2,370 | -8.72% | 6.2만 |
|---|
| 2025.12.01 | ₩2,730 | ₩2,807 | ₩2,596 | ₩2,610 | -4.39% | 6.8만 |
|---|
| 2025.11.28 | ₩2,636 | ₩2,716 | ₩2,636 | ₩2,636 | 0.00% | 1.9만 |
|---|
| 2025.11.26 | ₩2,543 | ₩2,776 | ₩2,503 | ₩2,676 | +5.24% | 6.4만 |
|---|
| 2025.11.25 | ₩2,610 | ₩2,663 | ₩2,516 | ₩2,516 | -3.57% | 3.7만 |
|---|
| 2025.11.24 | ₩2,264 | ₩2,636 | ₩2,242 | ₩2,610 | +15.29% | 17.4만 |
|---|
| 2025.11.21 | ₩2,157 | ₩2,330 | ₩2,077 | ₩2,264 | +4.94% | 5만 |
|---|
| 2025.11.20 | ₩2,237 | ₩2,303 | ₩2,117 | ₩2,117 | -5.36% | 7.7만 |
|---|
| 2025.11.19 | ₩2,184 | ₩2,200 | ₩2,130 | ₩2,157 | -1.22% | 3.5만 |
|---|
| 2025.11.18 | ₩2,157 | ₩2,224 | ₩2,097 | ₩2,184 | +1.23% | 7.3만 |
|---|
| 2025.11.17 | ₩2,117 | ₩2,290 | ₩2,104 | ₩2,117 | 0.00% | 3.7만 |
|---|
| 2025.11.14 | ₩2,117 | ₩2,264 | ₩2,117 | ₩2,117 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩2,224 | ₩2,357 | ₩2,162 | ₩2,184 | -1.80% | 6.1만 |
|---|
| 2025.11.12 | ₩2,224 | ₩2,264 | ₩2,184 | ₩2,264 | +1.80% | 2.8만 |
|---|
| 2025.11.11 | ₩2,290 | ₩2,516 | ₩2,210 | ₩2,237 | -2.33% | 5.5만 |
|---|
| 2025.11.10 | ₩2,144 | ₩2,397 | ₩2,077 | ₩2,290 | +6.83% | 8.5만 |
|---|
| 2025.11.07 | ₩2,130 | ₩2,330 | ₩2,037 | ₩2,064 | -3.13% | 9만 |
|---|
| 2025.11.06 | ₩2,197 | ₩2,303 | ₩2,184 | ₩2,210 | +0.61% | 7.5만 |
|---|
| 2025.11.05 | ₩2,170 | ₩2,264 | ₩2,130 | ₩2,170 | 0.00% | 5.4만 |
|---|
| 2025.11.04 | ₩2,610 | ₩2,849 | ₩2,050 | ₩2,197 | -15.82% | 27.7만 |
|---|
| 2025.11.03 | ₩2,596 | ₩2,596 | ₩2,423 | ₩2,503 | -3.59% | 6.9만 |
|---|
| 2025.10.31 | ₩2,623 | ₩2,690 | ₩2,556 | ₩2,596 | -1.02% | 9.6만 |
|---|
| 2025.10.30 | ₩2,663 | ₩2,728 | ₩2,596 | ₩2,650 | -0.50% | 7.2만 |
|---|
| 2025.10.29 | ₩2,769 | ₩2,796 | ₩2,636 | ₩2,663 | -3.85% | 7.9만 |
|---|
| 2025.10.28 | ₩2,769 | ₩2,849 | ₩2,743 | ₩2,796 | +0.96% | 5만 |
|---|
| 2025.10.27 | ₩2,823 | ₩2,863 | ₩2,716 | ₩2,796 | -0.94% | 18.5만 |
|---|
| 2025.10.24 | ₩2,796 | ₩2,876 | ₩2,756 | ₩2,849 | +1.90% | 1.5만 |
|---|
| 2025.10.23 | ₩2,769 | ₩2,876 | ₩2,716 | ₩2,796 | +0.96% | 4.2만 |
|---|
| 2025.10.22 | ₩2,730 | ₩2,823 | ₩2,716 | ₩2,769 | +1.46% | 4.7만 |
|---|
| 2025.10.21 | ₩2,823 | ₩2,903 | ₩2,783 | ₩2,783 | -1.42% | 1.8만 |
|---|
| 2025.10.20 | ₩2,809 | ₩2,876 | ₩2,783 | ₩2,863 | +1.90% | 2만 |
|---|
| 2025.10.17 | ₩2,730 | ₩2,787 | ₩2,716 | ₩2,756 | +0.98% | 4.2만 |
|---|
| 2025.10.16 | ₩2,863 | ₩2,896 | ₩2,716 | ₩2,809 | -1.86% | 6.7만 |
|---|
| 2025.10.15 | ₩2,849 | ₩3,042 | ₩2,783 | ₩2,836 | -0.47% | 2.9만 |
|---|
| 2025.10.14 | ₩2,903 | ₩2,909 | ₩2,769 | ₩2,876 | -0.92% | 3.3만 |
|---|
| 2025.10.13 | ₩2,796 | ₩3,049 | ₩2,796 | ₩2,889 | +3.33% | 2.7만 |
|---|
| 2025.10.10 | ₩3,009 | ₩3,120 | ₩2,796 | ₩2,796 | -7.08% | 8.1만 |
|---|