시장 데이터를 불러오는 중
전체 종목
인텔리전트 바이오 솔루션스 과거 주가
Intelligent Bio Solutions Inc. - Common Stock · INBS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intelligent Bio Solutions Inc. - Common Stock · INBS · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,137 | ₩2,137 | ₩2,030 | ₩2,044 | -4.38% | 1.5만 |
| 2026.10.08 | ₩2,124 | ₩2,191 | ₩2,071 | ₩2,097 | -1.26% | 1.8만 |
| 2026.10.07 | ₩2,097 | ₩2,151 | ₩2,057 | ₩2,124 | +1.27% | 2.1만 |
| 2026.10.06 | ₩2,244 | ₩2,415 | ₩2,097 | ₩2,111 | -5.95% | 9.7만 |
| 2026.10.05 | ₩2,231 | ₩2,271 | ₩2,204 | ₩2,231 | 0.00% | 7.8만 |
| 2026.10.02 | ₩2,271 | ₩2,338 | ₩2,191 | ₩2,217 | -2.35% | 4.3만 |
| 2026.10.01 | ₩2,298 | ₩2,338 | ₩2,204 | ₩2,217 | -3.49% | 3.4만 |
| 2026.09.30 | ₩2,244 | ₩2,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,231 |
| -0.60% |
| 4만 |
| 2026.09.29 | ₩2,298 | ₩2,298 | ₩2,137 | ₩2,177 | -5.23% | 6.2만 |
|---|
| 2026.09.28 | ₩2,191 | ₩2,311 | ₩2,191 | ₩2,204 | +0.61% | 2.5만 |
|---|
| 2026.09.25 | ₩2,324 | ₩2,458 | ₩2,271 | ₩2,271 | -2.30% | 2.6만 |
|---|
| 2026.09.24 | ₩2,391 | ₩2,485 | ₩2,204 | ₩2,284 | -4.47% | 9.4만 |
|---|
| 2026.09.23 | ₩2,404 | ₩2,538 | ₩2,364 | ₩2,364 | -1.67% | 2.8만 |
|---|
| 2026.09.22 | ₩2,445 | ₩2,592 | ₩2,364 | ₩2,404 | -1.64% | 5만 |
|---|
| 2026.09.21 | ₩2,605 | ₩2,616 | ₩2,391 | ₩2,418 | -7.18% | 4.8만 |
|---|
| 2026.09.18 | ₩2,672 | ₩2,672 | ₩2,538 | ₩2,605 | -2.50% | 3.5만 |
|---|
| 2026.09.17 | ₩2,632 | ₩2,736 | ₩2,618 | ₩2,672 | +1.52% | 2.6만 |
|---|
| 2026.09.16 | ₩2,698 | ₩2,799 | ₩2,618 | ₩2,632 | -2.48% | 2.5만 |
|---|
| 2026.09.15 | ₩2,779 | ₩2,779 | ₩2,685 | ₩2,738 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩2,805 | ₩2,912 | ₩2,752 | ₩2,765 | -1.43% | 2.6만 |
|---|
| 2026.09.11 | ₩2,979 | ₩2,979 | ₩2,805 | ₩2,845 | -4.48% | 3만 |
|---|
| 2026.09.10 | ₩2,992 | ₩2,992 | ₩2,819 | ₩2,925 | -2.23% | 3만 |
|---|
| 2026.09.09 | ₩2,872 | ₩3,059 | ₩2,832 | ₩2,992 | +4.19% | 7만 |
|---|
| 2026.09.08 | ₩3,006 | ₩3,059 | ₩2,845 | ₩2,872 | -4.44% | 7만 |
|---|
| 2026.09.04 | ₩3,059 | ₩3,206 | ₩2,872 | ₩2,979 | -2.62% | 9.2만 |
|---|
| 2026.09.03 | ₩3,300 | ₩3,420 | ₩3,019 | ₩3,072 | -6.88% | 13.2만 |
|---|
| 2026.09.02 | ₩3,259 | ₩3,487 | ₩3,072 | ₩3,300 | +1.23% | 18.1만 |
|---|
| 2026.09.01 | ₩3,206 | ₩3,794 | ₩2,738 | ₩3,246 | +1.25% | 503.9만 |
|---|
| 2026.08.31 | ₩3,179 | ₩3,219 | ₩3,119 | ₩3,206 | +0.84% | 2.4만 |
|---|
| 2026.08.28 | ₩3,112 | ₩3,206 | ₩3,026 | ₩3,153 | +1.29% | 1.7만 |
|---|
| 2026.08.27 | ₩3,112 | ₩3,225 | ₩2,992 | ₩3,032 | -2.58% | 2.2만 |
|---|
| 2026.08.26 | ₩3,139 | ₩3,313 | ₩2,999 | ₩3,019 | -3.83% | 4.5만 |
|---|
| 2026.08.25 | ₩3,099 | ₩3,326 | ₩3,072 | ₩3,153 | +1.72% | 5.9만 |
|---|
| 2026.08.24 | ₩3,246 | ₩3,567 | ₩3,006 | ₩3,340 | +2.88% | 21.6만 |
|---|
| 2026.08.21 | ₩3,553 | ₩3,607 | ₩3,233 | ₩3,353 | -5.64% | 4.8만 |
|---|
| 2026.08.20 | ₩3,500 | ₩3,674 | ₩3,473 | ₩3,540 | +1.15% | 5.1만 |
|---|
| 2026.08.19 | ₩4,355 | ₩4,355 | ₩3,513 | ₩3,567 | -18.10% | 20.3만 |
|---|
| 2026.08.18 | ₩4,475 | ₩4,488 | ₩4,061 | ₩4,301 | -3.88% | 7.9만 |
|---|
| 2026.08.17 | ₩3,820 | ₩4,662 | ₩3,820 | ₩4,502 | +17.83% | 24.5만 |
|---|
| 2026.08.14 | ₩3,927 | ₩4,128 | ₩3,513 | ₩3,700 | -5.78% | 9.1만 |
|---|
| 2026.08.13 | ₩3,406 | ₩4,114 | ₩3,233 | ₩4,007 | +17.65% | 42.9만 |
|---|
| 2026.08.12 | ₩2,779 | ₩3,460 | ₩2,685 | ₩3,393 | +22.12% | 32.3만 |
|---|
| 2026.08.11 | ₩2,672 | ₩2,772 | ₩2,672 | ₩2,738 | +2.50% | 4.6만 |
|---|
| 2026.08.10 | ₩2,725 | ₩2,725 | ₩2,605 | ₩2,618 | -3.92% | 4만 |
|---|
| 2026.08.07 | ₩2,658 | ₩2,672 | ₩2,538 | ₩2,645 | -0.50% | 3.8만 |
|---|
| 2026.08.06 | ₩2,418 | ₩2,672 | ₩2,404 | ₩2,658 | +9.94% | 4.1만 |
|---|
| 2026.08.05 | ₩2,351 | ₩2,511 | ₩2,351 | ₩2,391 | +1.70% | 3.5만 |
|---|
| 2026.08.04 | ₩2,391 | ₩2,471 | ₩2,298 | ₩2,418 | +1.12% | 3.5만 |
|---|
| 2026.08.03 | ₩2,471 | ₩2,511 | ₩2,418 | ₩2,431 | -1.62% | 3.6만 |
|---|
| 2026.07.31 | ₩2,111 | ₩2,565 | ₩2,097 | ₩2,418 | +14.56% | 16.5만 |
|---|
| 2026.07.30 | ₩2,071 | ₩2,129 | ₩2,057 | ₩2,104 | +1.61% | 1.8만 |
|---|
| 2026.07.29 | ₩2,244 | ₩2,244 | ₩2,071 | ₩2,071 | -7.74% | 3만 |
|---|
| 2026.07.28 | ₩2,271 | ₩2,378 | ₩2,030 | ₩2,129 | -6.24% | 5.5만 |
|---|
| 2026.07.27 | ₩2,364 | ₩2,467 | ₩2,282 | ₩2,298 | -2.82% | 2.7만 |
|---|
| 2026.07.24 | ₩2,418 | ₩2,498 | ₩2,284 | ₩2,338 | -3.31% | 6.2만 |
|---|
| 2026.07.23 | ₩2,404 | ₩2,511 | ₩2,338 | ₩2,418 | +0.56% | 5.9만 |
|---|
| 2026.07.22 | ₩2,445 | ₩2,457 | ₩2,311 | ₩2,404 | -1.64% | 4.3만 |
|---|
| 2026.07.21 | ₩2,632 | ₩2,698 | ₩2,107 | ₩2,418 | -8.12% | 25.5만 |
|---|
| 2026.07.20 | ₩2,832 | ₩3,032 | ₩2,538 | ₩2,632 | -7.08% | 30.4만 |
|---|
| 2026.07.17 | ₩2,912 | ₩2,952 | ₩2,805 | ₩2,820 | -3.17% | 8.5만 |
|---|
| 2026.07.16 | ₩3,046 | ₩3,083 | ₩2,819 | ₩2,939 | -3.51% | 13.1만 |
|---|
| 2026.07.15 | ₩3,019 | ₩3,246 | ₩3,006 | ₩3,059 | +1.33% | 16.8만 |
|---|
| 2026.07.14 | ₩3,072 | ₩3,139 | ₩2,939 | ₩3,006 | -2.17% | 10.8만 |
|---|
| 2026.07.13 | ₩2,992 | ₩3,139 | ₩2,872 | ₩3,072 | +2.68% | 19.6만 |
|---|
| 2026.07.10 | ₩2,872 | ₩2,966 | ₩2,819 | ₩2,885 | +0.47% | 1.3만 |
|---|
| 2026.07.09 | ₩2,912 | ₩3,046 | ₩2,859 | ₩2,952 | +1.38% | 2.3만 |
|---|
| 2026.07.08 | ₩2,939 | ₩2,952 | ₩2,819 | ₩2,899 | -1.36% | 2.4만 |
|---|
| 2026.07.07 | ₩3,059 | ₩3,059 | ₩2,912 | ₩2,979 | -2.62% | 1.7만 |
|---|
| 2026.07.06 | ₩3,099 | ₩3,099 | ₩2,885 | ₩3,046 | -1.72% | 2.2만 |
|---|
| 2026.07.02 | ₩3,019 | ₩3,032 | ₩2,925 | ₩2,992 | -0.88% | 3.4만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,059 | ₩2,939 | ₩2,979 | -0.45% | 2.1만 |
|---|
| 2026.06.30 | ₩2,966 | ₩3,112 | ₩2,966 | ₩3,066 | +3.38% | 1.2만 |
|---|
| 2026.06.29 | ₩2,939 | ₩3,203 | ₩2,939 | ₩2,966 | +0.91% | 2.4만 |
|---|
| 2026.06.26 | ₩2,819 | ₩3,032 | ₩2,819 | ₩3,006 | +6.64% | 1.9만 |
|---|
| 2026.06.25 | ₩2,925 | ₩3,059 | ₩2,779 | ₩2,872 | -1.83% | 3.4만 |
|---|
| 2026.06.24 | ₩3,032 | ₩3,086 | ₩2,912 | ₩2,939 | -3.08% | 6.6만 |
|---|
| 2026.06.23 | ₩3,099 | ₩3,126 | ₩3,032 | ₩3,066 | -1.08% | 2.9만 |
|---|
| 2026.06.22 | ₩3,139 | ₩3,211 | ₩3,112 | ₩3,179 | +1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩3,006 | ₩3,153 | ₩3,006 | ₩3,059 | +1.78% | 6.4만 |
|---|
| 2026.06.17 | ₩3,006 | ₩3,099 | ₩3,006 | ₩3,006 | 0.00% | 3.4만 |
|---|
| 2026.06.16 | ₩3,099 | ₩3,286 | ₩3,006 | ₩3,072 | -0.86% | 8만 |
|---|
| 2026.06.15 | ₩3,153 | ₩3,219 | ₩3,046 | ₩3,112 | -1.27% | 6.1만 |
|---|
| 2026.06.12 | ₩3,193 | ₩3,229 | ₩3,086 | ₩3,206 | +0.42% | 2.3만 |
|---|
| 2026.06.11 | ₩3,086 | ₩3,206 | ₩3,006 | ₩3,199 | +3.68% | 5만 |
|---|
| 2026.06.10 | ₩3,206 | ₩3,206 | ₩3,072 | ₩3,139 | -2.08% | 2.1만 |
|---|
| 2026.06.09 | ₩3,099 | ₩3,233 | ₩3,032 | ₩3,233 | +4.31% | 3.9만 |
|---|
| 2026.06.08 | ₩3,393 | ₩3,500 | ₩3,086 | ₩3,206 | -5.51% | 20.6만 |
|---|
| 2026.06.05 | ₩3,246 | ₩3,273 | ₩2,992 | ₩3,273 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩3,206 | ₩3,313 | ₩3,206 | ₩3,286 | +2.50% | 5.9만 |
|---|
| 2026.06.03 | ₩3,340 | ₩3,349 | ₩3,206 | ₩3,259 | -2.40% | 7.3만 |
|---|
| 2026.06.02 | ₩3,353 | ₩3,417 | ₩3,273 | ₩3,393 | +1.20% | 5.8만 |
|---|
| 2026.06.01 | ₩3,473 | ₩3,513 | ₩3,286 | ₩3,313 | -4.62% | 5.9만 |
|---|
| 2026.05.29 | ₩3,326 | ₩3,513 | ₩3,273 | ₩3,433 | +3.21% | 4.9만 |
|---|
| 2026.05.28 | ₩3,406 | ₩3,533 | ₩3,206 | ₩3,366 | -1.18% | 15만 |
|---|
| 2026.05.27 | ₩3,580 | ₩3,580 | ₩3,246 | ₩3,326 | -7.09% | 9.6만 |
|---|
| 2026.05.26 | ₩3,446 | ₩3,687 | ₩3,393 | ₩3,540 | +2.71% | 11.6만 |
|---|
| 2026.05.22 | ₩3,513 | ₩3,754 | ₩3,380 | ₩3,433 | -2.28% | 12.4만 |
|---|
| 2026.05.21 | ₩3,807 | ₩3,834 | ₩3,507 | ₩3,513 | -7.72% | 12.4만 |
|---|
| 2026.05.20 | ₩4,275 | ₩4,328 | ₩3,744 | ₩3,780 | -11.56% | 17.4만 |
|---|
| 2026.05.19 | ₩4,822 | ₩4,822 | ₩4,275 | ₩4,395 | -8.86% | 8.8만 |
|---|
| 2026.05.18 | ₩5,534 | ₩5,534 | ₩4,742 | ₩4,876 | -11.90% | 9.5만 |
|---|
| 2026.05.15 | ₩5,864 | ₩6,105 | ₩5,183 | ₩5,357 | -8.66% | 19만 |
|---|
| 2026.05.14 | ₩6,265 | ₩6,946 | ₩5,090 | ₩5,490 | -12.37% | 65.9만 |
|---|
| 2026.05.13 | ₩4,675 | ₩5,383 | ₩4,569 | ₩5,330 | +14.00% | 58.6만 |
|---|
| 2026.05.12 | ₩4,208 | ₩4,609 | ₩3,941 | ₩4,248 | +0.95% | 26.9만 |
|---|
| 2026.05.11 | ₩3,193 | ₩4,809 | ₩3,157 | ₩4,195 | +31.38% | 80.9만 |
|---|
| 2026.05.08 | ₩3,126 | ₩3,166 | ₩3,059 | ₩3,153 | +0.85% | 3.3만 |
|---|
| 2026.05.07 | ₩3,112 | ₩3,219 | ₩3,032 | ₩3,059 | -1.72% | 4.8만 |
|---|
| 2026.05.06 | ₩3,193 | ₩3,246 | ₩3,072 | ₩3,219 | +0.84% | 3.1만 |
|---|
| 2026.05.05 | ₩3,326 | ₩3,393 | ₩3,139 | ₩3,233 | -2.81% | 2.4만 |
|---|
| 2026.05.04 | ₩3,353 | ₩3,473 | ₩3,273 | ₩3,340 | -0.40% | 3.8만 |
|---|
| 2026.05.01 | ₩3,273 | ₩3,446 | ₩3,153 | ₩3,219 | -1.63% | 6.5만 |
|---|
| 2026.04.30 | ₩3,326 | ₩3,326 | ₩3,179 | ₩3,273 | -1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,166 | ₩3,206 | ₩3,059 | ₩3,133 | -1.05% | 4.2만 |
|---|
| 2026.04.28 | ₩3,340 | ₩3,340 | ₩3,166 | ₩3,229 | -3.32% | 1.6만 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,633 | ₩3,086 | ₩3,281 | -5.17% | 6.6만 |
|---|
| 2026.04.24 | ₩3,527 | ₩3,527 | ₩3,340 | ₩3,406 | -3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩3,633 | ₩3,647 | ₩3,473 | ₩3,513 | -3.31% | 6.8만 |
|---|
| 2026.04.22 | ₩3,927 | ₩3,927 | ₩3,607 | ₩3,687 | -6.12% | 7.9만 |
|---|
| 2026.04.21 | ₩4,141 | ₩4,221 | ₩3,700 | ₩3,901 | -5.81% | 21.6만 |
|---|
| 2026.04.20 | ₩3,767 | ₩4,007 | ₩3,473 | ₩3,914 | +3.90% | 35.1만 |
|---|
| 2026.04.17 | ₩3,740 | ₩4,017 | ₩3,473 | ₩3,553 | -5.00% | 29.5만 |
|---|
| 2026.04.16 | ₩3,687 | ₩3,692 | ₩3,473 | ₩3,607 | -2.17% | 2.4만 |
|---|
| 2026.04.15 | ₩3,674 | ₩3,758 | ₩3,607 | ₩3,714 | +1.09% | 1.7만 |
|---|
| 2026.04.14 | ₩3,340 | ₩3,714 | ₩3,273 | ₩3,700 | +10.80% | 3.4만 |
|---|
| 2026.04.13 | ₩3,286 | ₩3,473 | ₩3,233 | ₩3,286 | 0.00% | 3.6만 |
|---|
| 2026.04.10 | ₩3,406 | ₩3,406 | ₩3,286 | ₩3,286 | -3.53% | 1.6만 |
|---|
| 2026.04.09 | ₩3,540 | ₩3,540 | ₩3,340 | ₩3,406 | -3.77% | 2.6만 |
|---|
| 2026.04.08 | ₩3,687 | ₩3,724 | ₩3,380 | ₩3,540 | -3.99% | 5만 |
|---|
| 2026.04.07 | ₩3,567 | ₩3,674 | ₩3,286 | ₩3,580 | +0.37% | 5.1만 |
|---|
| 2026.04.06 | ₩3,674 | ₩3,906 | ₩3,440 | ₩3,487 | -5.09% | 5.1만 |
|---|
| 2026.04.02 | ₩3,714 | ₩3,861 | ₩3,420 | ₩3,674 | -1.08% | 112.7만 |
|---|
| 2026.04.01 | ₩4,468 | ₩4,558 | ₩4,114 | ₩4,168 | -6.73% | 3.4만 |
|---|
| 2026.03.31 | ₩4,110 | ₩4,566 | ₩4,007 | ₩4,468 | +8.71% | 2.2만 |
|---|
| 2026.03.30 | ₩4,408 | ₩4,448 | ₩3,820 | ₩3,834 | -13.03% | 5.1만 |
|---|
| 2026.03.27 | ₩4,462 | ₩4,609 | ₩4,301 | ₩4,301 | -3.59% | 1.8만 |
|---|
| 2026.03.26 | ₩4,341 | ₩4,702 | ₩4,248 | ₩4,542 | +4.62% | 3.4만 |
|---|
| 2026.03.25 | ₩4,515 | ₩4,569 | ₩4,341 | ₩4,475 | -0.89% | 2.1만 |
|---|
| 2026.03.24 | ₩4,515 | ₩4,840 | ₩4,341 | ₩4,395 | -2.66% | 3.9만 |
|---|
| 2026.03.23 | ₩4,622 | ₩4,916 | ₩4,515 | ₩4,595 | -0.58% | 2.4만 |
|---|
| 2026.03.20 | ₩4,569 | ₩4,675 | ₩4,382 | ₩4,582 | +0.29% | 3.4만 |
|---|
| 2026.03.19 | ₩4,822 | ₩5,103 | ₩4,595 | ₩4,595 | -4.71% | 3.4만 |
|---|
| 2026.03.18 | ₩4,836 | ₩4,936 | ₩4,448 | ₩4,849 | +0.28% | 6.4만 |
|---|
| 2026.03.17 | ₩5,156 | ₩5,256 | ₩4,705 | ₩4,956 | -3.89% | 8.1만 |
|---|
| 2026.03.16 | ₩5,544 | ₩5,584 | ₩5,156 | ₩5,156 | -6.99% | 9.8만 |
|---|
| 2026.03.13 | ₩5,464 | ₩5,464 | ₩5,196 | ₩5,343 | -2.20% | 5.4만 |
|---|
| 2026.03.12 | ₩5,544 | ₩5,624 | ₩5,317 | ₩5,370 | -3.13% | 4.2만 |
|---|
| 2026.03.11 | ₩5,504 | ₩5,617 | ₩5,317 | ₩5,450 | -0.97% | 2.4만 |
|---|
| 2026.03.10 | ₩5,557 | ₩5,771 | ₩5,370 | ₩5,470 | -1.56% | 5만 |
|---|
| 2026.03.09 | ₩5,236 | ₩5,719 | ₩5,170 | ₩5,477 | +4.59% | 7.3만 |
|---|
| 2026.03.06 | ₩5,624 | ₩5,717 | ₩5,343 | ₩5,417 | -3.68% | 3만 |
|---|
| 2026.03.05 | ₩5,851 | ₩5,851 | ₩5,477 | ₩5,717 | -2.28% | 5.6만 |
|---|
| 2026.03.04 | ₩5,584 | ₩6,011 | ₩5,383 | ₩5,864 | +5.02% | 4.4만 |
|---|
| 2026.03.03 | ₩5,677 | ₩5,904 | ₩5,476 | ₩5,477 | -3.53% | 4.2만 |
|---|
| 2026.03.02 | ₩5,811 | ₩6,412 | ₩5,554 | ₩5,958 | +2.53% | 11.3만 |
|---|
| 2026.02.27 | ₩5,397 | ₩6,546 | ₩5,343 | ₩6,011 | +11.39% | 28.6만 |
|---|
| 2026.02.26 | ₩5,343 | ₩5,423 | ₩5,076 | ₩5,223 | -2.25% | 11.6만 |
|---|
| 2026.02.25 | ₩5,864 | ₩5,918 | ₩5,158 | ₩5,290 | -9.79% | 108.2만 |
|---|
| 2026.02.24 | ₩5,651 | ₩5,744 | ₩4,943 | ₩5,530 | -2.13% | 16.7만 |
|---|
| 2026.02.23 | ₩6,091 | ₩6,238 | ₩5,477 | ₩5,677 | -6.80% | 5.8만 |
|---|
| 2026.02.20 | ₩6,425 | ₩6,786 | ₩5,958 | ₩6,091 | -5.20% | 5.6만 |
|---|
| 2026.02.19 | ₩6,519 | ₩6,612 | ₩6,145 | ₩6,359 | -2.46% | 3만 |
|---|
| 2026.02.18 | ₩6,372 | ₩7,093 | ₩6,278 | ₩6,452 | +1.26% | 5.6만 |
|---|
| 2026.02.17 | ₩6,679 | ₩6,839 | ₩6,158 | ₩6,425 | -3.80% | 2.6만 |
|---|
| 2026.02.13 | ₩6,412 | ₩6,933 | ₩6,306 | ₩6,706 | +4.58% | 3.8만 |
|---|
| 2026.02.12 | ₩6,866 | ₩7,053 | ₩6,425 | ₩6,546 | -4.67% | 4.5만 |
|---|
| 2026.02.11 | ₩7,414 | ₩7,441 | ₩6,733 | ₩7,013 | -5.41% | 4.2만 |
|---|
| 2026.02.10 | ₩7,481 | ₩7,848 | ₩6,986 | ₩7,347 | -1.79% | 6.2만 |
|---|
| 2026.02.09 | ₩8,322 | ₩8,473 | ₩7,494 | ₩7,628 | -8.35% | 4.7만 |
|---|
| 2026.02.06 | ₩8,269 | ₩9,017 | ₩7,868 | ₩8,322 | +0.65% | 4.7만 |
|---|
| 2026.02.05 | ₩9,364 | ₩9,885 | ₩8,255 | ₩8,442 | -9.84% | 24.1만 |
|---|
| 2026.02.04 | ₩9,618 | ₩9,785 | ₩8,897 | ₩9,291 | -3.40% | 14.2만 |
|---|
| 2026.02.03 | ₩10,486 | ₩10,553 | ₩9,618 | ₩9,899 | -5.61% | 4.9만 |
|---|
| 2026.02.02 | ₩11,755 | ₩11,851 | ₩10,032 | ₩10,500 | -10.68% | 21.4만 |
|---|
| 2026.01.30 | ₩11,662 | ₩12,223 | ₩11,580 | ₩11,608 | -0.46% | 7.3만 |
|---|
| 2026.01.29 | ₩11,942 | ₩12,290 | ₩11,749 | ₩12,022 | +0.67% | 12.1만 |
|---|
| 2026.01.28 | ₩12,156 | ₩12,343 | ₩11,755 | ₩12,183 | +0.22% | 8만 |
|---|
| 2026.01.27 | ₩11,288 | ₩12,116 | ₩10,727 | ₩11,835 | +4.85% | 11.6만 |
|---|
| 2026.01.26 | ₩12,463 | ₩13,318 | ₩12,022 | ₩12,143 | -2.57% | 13.4만 |
|---|
| 2026.01.23 | ₩12,383 | ₩12,958 | ₩12,290 | ₩12,704 | +2.59% | 8.5만 |
|---|
| 2026.01.22 | ₩13,265 | ₩13,919 | ₩11,822 | ₩12,984 | -2.11% | 37.3만 |
|---|
| 2026.01.21 | ₩18,394 | ₩18,581 | ₩12,717 | ₩13,185 | -28.32% | 41.2만 |
|---|
| 2026.01.20 | ₩19,102 | ₩20,176 | ₩18,408 | ₩18,448 | -3.43% | 17.8만 |
|---|
| 2026.01.16 | ₩20,251 | ₩20,405 | ₩18,808 | ₩19,503 | -3.69% | 17.4만 |
|---|
| 2026.01.15 | ₩20,839 | ₩21,154 | ₩18,034 | ₩19,263 | -7.56% | 38.6만 |
|---|
| 2026.01.14 | ₩21,627 | ₩22,634 | ₩20,478 | ₩20,839 | -3.64% | 33.4만 |
|---|
| 2026.01.13 | ₩19,917 | ₩24,646 | ₩19,049 | ₩22,268 | +11.80% | 68.8만 |
|---|
| 2026.01.12 | ₩30,724 | ₩33,262 | ₩18,181 | ₩20,385 | -33.65% | 477.4만 |
|---|
| 2026.01.09 | ₩20,705 | ₩25,381 | ₩20,705 | ₩23,938 | +15.61% | 171.9만 |
|---|
| 2026.01.08 | ₩16,431 | ₩21,560 | ₩15,776 | ₩19,116 | +16.34% | 130.9만 |
|---|
| 2026.01.07 | ₩14,520 | ₩18,167 | ₩14,360 | ₩15,816 | +8.92% | 180.2만 |
|---|
| 2026.01.06 | ₩14,661 | ₩17,032 | ₩13,225 | ₩14,293 | -2.51% | 178.2만 |
|---|
| 2026.01.05 | ₩10,860 | ₩20,371 | ₩10,860 | ₩14,694 | +35.30% | 1968.7만 |
|---|
| 2026.01.02 | ₩10,419 | ₩11,889 | ₩9,925 | ₩10,540 | +1.15% | 201.1만 |
|---|
| 2025.12.31 | ₩7,681 | ₩17,286 | ₩7,507 | ₩12,730 | +65.74% | 1.1억 |
|---|
| 2025.12.30 | ₩5,824 | ₩6,017 | ₩5,383 | ₩5,477 | -5.96% | 4.4만 |
|---|
| 2025.12.29 | ₩6,359 | ₩6,465 | ₩5,744 | ₩5,744 | -9.66% | 2.5만 |
|---|
| 2025.12.26 | ₩6,586 | ₩6,706 | ₩6,078 | ₩6,465 | -1.83% | 1.7만 |
|---|
| 2025.12.24 | ₩7,153 | ₩7,153 | ₩6,572 | ₩6,652 | -7.00% | 2.4만 |
|---|
| 2025.12.23 | ₩7,614 | ₩7,708 | ₩7,053 | ₩7,053 | -7.37% | 3.7만 |
|---|
| 2025.12.22 | ₩8,028 | ₩8,202 | ₩7,574 | ₩7,681 | -4.33% | 4.6만 |
|---|
| 2025.12.19 | ₩9,284 | ₩9,327 | ₩7,601 | ₩8,202 | -11.65% | 7.5만 |
|---|
| 2025.12.18 | ₩8,322 | ₩9,687 | ₩8,322 | ₩9,337 | +12.20% | 29.8만 |
|---|
| 2025.12.17 | ₩7,133 | ₩9,114 | ₩7,093 | ₩7,888 | +10.58% | 13.4만 |
|---|
| 2025.12.16 | ₩7,280 | ₩7,781 | ₩6,801 | ₩7,347 | +0.92% | 4.5만 |
|---|
| 2025.12.15 | ₩7,187 | ₩7,734 | ₩7,187 | ₩7,347 | +2.23% | 1.3만 |
|---|
| 2025.12.12 | ₩9,752 | ₩9,818 | ₩7,454 | ₩7,481 | -23.29% | 9만 |
|---|
| 2025.12.11 | ₩9,618 | ₩9,778 | ₩9,404 | ₩9,685 | +0.69% | 7.9천 |
|---|
| 2025.12.10 | ₩9,698 | ₩9,885 | ₩9,524 | ₩9,671 | -0.28% | 3.2천 |
|---|
| 2025.12.09 | ₩9,217 | ₩10,019 | ₩9,217 | ₩9,885 | +7.25% | 5.8천 |
|---|
| 2025.12.08 | ₩9,618 | ₩9,685 | ₩9,110 | ₩9,484 | -1.39% | 4.5천 |
|---|
| 2025.12.05 | ₩10,019 | ₩10,152 | ₩9,671 | ₩9,685 | -3.33% | 6.8천 |
|---|
| 2025.12.04 | ₩9,351 | ₩10,086 | ₩9,097 | ₩9,979 | +6.71% | 2만 |
|---|
| 2025.12.03 | ₩8,950 | ₩9,351 | ₩8,696 | ₩9,257 | +3.43% | 1.3만 |
|---|
| 2025.12.02 | ₩8,683 | ₩9,351 | ₩8,683 | ₩8,830 | +1.69% | 2.5만 |
|---|
| 2025.12.01 | ₩8,923 | ₩9,150 | ₩8,616 | ₩8,643 | -3.14% | 4.7천 |
|---|
| 2025.11.28 | ₩9,084 | ₩9,084 | ₩8,670 | ₩8,816 | -2.94% | 5.5천 |
|---|
| 2025.11.26 | ₩8,816 | ₩9,231 | ₩8,816 | ₩8,963 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩9,124 | ₩9,124 | ₩8,656 | ₩8,830 | -3.22% | 1.3만 |
|---|
| 2025.11.24 | ₩8,897 | ₩9,231 | ₩8,563 | ₩8,870 | -0.30% | 1만 |
|---|
| 2025.11.21 | ₩8,616 | ₩9,244 | ₩8,509 | ₩9,044 | +4.96% | 1.5만 |
|---|
| 2025.11.20 | ₩8,937 | ₩9,217 | ₩8,549 | ₩8,576 | -4.04% | 1.3만 |
|---|
| 2025.11.19 | ₩9,484 | ₩9,752 | ₩8,937 | ₩9,150 | -3.52% | 1.1만 |
|---|
| 2025.11.18 | ₩9,484 | ₩9,484 | ₩8,883 | ₩9,217 | -2.82% | 7천 |
|---|
| 2025.11.17 | ₩9,631 | ₩9,631 | ₩9,217 | ₩9,244 | -4.02% | 1.8만 |
|---|
| 2025.11.14 | ₩9,484 | ₩9,805 | ₩9,337 | ₩9,618 | +1.41% | 1.2만 |
|---|
| 2025.11.13 | ₩10,366 | ₩10,419 | ₩9,511 | ₩9,578 | -7.60% | 1.5만 |
|---|
| 2025.11.12 | ₩10,700 | ₩11,154 | ₩10,152 | ₩10,593 | -1.00% | 2.4만 |
|---|
| 2025.11.11 | ₩10,740 | ₩10,794 | ₩10,460 | ₩10,780 | +0.37% | 5천 |
|---|
| 2025.11.10 | ₩10,673 | ₩10,981 | ₩10,419 | ₩10,486 | -1.75% | 1만 |
|---|
| 2025.11.07 | ₩10,152 | ₩10,419 | ₩9,738 | ₩10,299 | +1.45% | 2.6만 |
|---|
| 2025.11.06 | ₩10,820 | ₩10,954 | ₩10,032 | ₩10,433 | -3.58% | 2.3만 |
|---|
| 2025.11.05 | ₩11,488 | ₩11,488 | ₩10,860 | ₩10,994 | -4.30% | 3.1만 |
|---|
| 2025.11.04 | ₩13,091 | ₩13,893 | ₩11,141 | ₩11,261 | -13.98% | 14.3만 |
|---|
| 2025.11.03 | ₩12,958 | ₩12,958 | ₩12,116 | ₩12,397 | -4.33% | 1.8만 |
|---|
| 2025.10.31 | ₩13,759 | ₩13,866 | ₩12,944 | ₩13,051 | -5.15% | 2.6만 |
|---|
| 2025.10.30 | ₩12,824 | ₩14,160 | ₩12,290 | ₩13,759 | +7.29% | 8.4만 |
|---|
| 2025.10.29 | ₩13,492 | ₩13,492 | ₩12,570 | ₩12,704 | -5.84% | 1.8만 |
|---|
| 2025.10.28 | ₩13,492 | ₩13,492 | ₩13,225 | ₩13,492 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩13,358 | ₩13,893 | ₩13,358 | ₩13,358 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩13,625 | ₩13,759 | ₩13,358 | ₩13,492 | -0.98% | 3.3만 |
|---|
| 2025.10.23 | ₩14,293 | ₩15,095 | ₩13,358 | ₩13,625 | -4.67% | 43.7만 |
|---|
| 2025.10.22 | ₩14,160 | ₩14,293 | ₩12,704 | ₩13,225 | -6.60% | 2.1만 |
|---|
| 2025.10.21 | ₩14,427 | ₩14,427 | ₩14,026 | ₩14,160 | -1.85% | 1.1만 |
|---|
| 2025.10.20 | ₩14,026 | ₩14,694 | ₩13,772 | ₩14,427 | +2.86% | 1.1만 |
|---|
| 2025.10.17 | ₩13,759 | ₩13,893 | ₩13,639 | ₩13,759 | 0.00% | 5.9천 |
|---|
| 2025.10.16 | ₩14,427 | ₩14,427 | ₩13,492 | ₩13,759 | -4.63% | 1.8만 |
|---|
| 2025.10.15 | ₩14,561 | ₩14,561 | ₩14,026 | ₩14,293 | -1.83% | 1.2만 |
|---|
| 2025.10.14 | ₩14,293 | ₩14,561 | ₩13,625 | ₩14,427 | +0.93% | 9.7천 |
|---|
| 2025.10.13 | ₩14,293 | ₩14,694 | ₩14,160 | ₩14,293 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩15,228 | ₩15,362 | ₩14,026 | ₩14,293 | -6.14% | 1.3만 |
|---|