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 | ₩2,133 | ₩2,133 | ₩2,026 | ₩2,040 | -4.38% | 1.5만 |
| 2026.10.08 | ₩2,120 | ₩2,186 | ₩2,066 | ₩2,093 | -1.26% | 1.8만 |
| 2026.10.07 | ₩2,093 | ₩2,146 | ₩2,053 | ₩2,120 | +1.27% | 2.1만 |
| 2026.10.06 | ₩2,240 | ₩2,410 | ₩2,093 | ₩2,106 | -5.95% | 9.7만 |
| 2026.10.05 | ₩2,226 | ₩2,266 | ₩2,200 | ₩2,226 | 0.00% | 7.8만 |
| 2026.10.02 | ₩2,266 | ₩2,333 | ₩2,186 | ₩2,213 | -2.35% | 4.3만 |
| 2026.10.01 | ₩2,293 | ₩2,333 | ₩2,200 | ₩2,213 | -3.49% | 3.4만 |
| 2026.09.30 | ₩2,240 | ₩2,560 | ₩2,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,226 |
| -0.60% |
| 4만 |
| 2026.09.29 | ₩2,293 | ₩2,293 | ₩2,133 | ₩2,173 | -5.23% | 6.2만 |
|---|
| 2026.09.28 | ₩2,186 | ₩2,306 | ₩2,186 | ₩2,200 | +0.61% | 2.5만 |
|---|
| 2026.09.25 | ₩2,320 | ₩2,453 | ₩2,266 | ₩2,266 | -2.30% | 2.6만 |
|---|
| 2026.09.24 | ₩2,386 | ₩2,480 | ₩2,200 | ₩2,280 | -4.47% | 9.4만 |
|---|
| 2026.09.23 | ₩2,400 | ₩2,533 | ₩2,360 | ₩2,360 | -1.67% | 2.8만 |
|---|
| 2026.09.22 | ₩2,440 | ₩2,586 | ₩2,360 | ₩2,400 | -1.64% | 5만 |
|---|
| 2026.09.21 | ₩2,600 | ₩2,610 | ₩2,386 | ₩2,413 | -7.18% | 4.8만 |
|---|
| 2026.09.18 | ₩2,666 | ₩2,666 | ₩2,533 | ₩2,600 | -2.50% | 3.5만 |
|---|
| 2026.09.17 | ₩2,626 | ₩2,730 | ₩2,613 | ₩2,666 | +1.52% | 2.6만 |
|---|
| 2026.09.16 | ₩2,693 | ₩2,793 | ₩2,613 | ₩2,626 | -2.48% | 2.5만 |
|---|
| 2026.09.15 | ₩2,773 | ₩2,773 | ₩2,680 | ₩2,733 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩2,799 | ₩2,906 | ₩2,746 | ₩2,759 | -1.43% | 2.6만 |
|---|
| 2026.09.11 | ₩2,973 | ₩2,973 | ₩2,799 | ₩2,839 | -4.48% | 3만 |
|---|
| 2026.09.10 | ₩2,986 | ₩2,986 | ₩2,813 | ₩2,919 | -2.23% | 3만 |
|---|
| 2026.09.09 | ₩2,866 | ₩3,053 | ₩2,826 | ₩2,986 | +4.19% | 7만 |
|---|
| 2026.09.08 | ₩2,999 | ₩3,053 | ₩2,839 | ₩2,866 | -4.44% | 7만 |
|---|
| 2026.09.04 | ₩3,053 | ₩3,199 | ₩2,866 | ₩2,973 | -2.62% | 9.2만 |
|---|
| 2026.09.03 | ₩3,293 | ₩3,413 | ₩3,013 | ₩3,066 | -6.88% | 13.2만 |
|---|
| 2026.09.02 | ₩3,253 | ₩3,479 | ₩3,066 | ₩3,293 | +1.23% | 18.1만 |
|---|
| 2026.09.01 | ₩3,199 | ₩3,786 | ₩2,733 | ₩3,239 | +1.25% | 503.9만 |
|---|
| 2026.08.31 | ₩3,173 | ₩3,213 | ₩3,113 | ₩3,199 | +0.84% | 2.4만 |
|---|
| 2026.08.28 | ₩3,106 | ₩3,199 | ₩3,019 | ₩3,146 | +1.29% | 1.7만 |
|---|
| 2026.08.27 | ₩3,106 | ₩3,218 | ₩2,986 | ₩3,026 | -2.58% | 2.2만 |
|---|
| 2026.08.26 | ₩3,133 | ₩3,306 | ₩2,993 | ₩3,013 | -3.83% | 4.5만 |
|---|
| 2026.08.25 | ₩3,093 | ₩3,319 | ₩3,066 | ₩3,146 | +1.72% | 5.9만 |
|---|
| 2026.08.24 | ₩3,239 | ₩3,559 | ₩2,999 | ₩3,333 | +2.88% | 21.6만 |
|---|
| 2026.08.21 | ₩3,546 | ₩3,599 | ₩3,226 | ₩3,346 | -5.64% | 4.8만 |
|---|
| 2026.08.20 | ₩3,493 | ₩3,666 | ₩3,466 | ₩3,533 | +1.15% | 5.1만 |
|---|
| 2026.08.19 | ₩4,346 | ₩4,346 | ₩3,506 | ₩3,559 | -18.10% | 20.3만 |
|---|
| 2026.08.18 | ₩4,466 | ₩4,479 | ₩4,053 | ₩4,293 | -3.88% | 7.9만 |
|---|
| 2026.08.17 | ₩3,813 | ₩4,652 | ₩3,813 | ₩4,493 | +17.83% | 24.5만 |
|---|
| 2026.08.14 | ₩3,919 | ₩4,119 | ₩3,506 | ₩3,693 | -5.78% | 9.1만 |
|---|
| 2026.08.13 | ₩3,399 | ₩4,106 | ₩3,226 | ₩3,999 | +17.65% | 42.9만 |
|---|
| 2026.08.12 | ₩2,773 | ₩3,453 | ₩2,680 | ₩3,386 | +22.12% | 32.3만 |
|---|
| 2026.08.11 | ₩2,666 | ₩2,766 | ₩2,666 | ₩2,733 | +2.50% | 4.6만 |
|---|
| 2026.08.10 | ₩2,720 | ₩2,720 | ₩2,600 | ₩2,613 | -3.92% | 4만 |
|---|
| 2026.08.07 | ₩2,653 | ₩2,666 | ₩2,533 | ₩2,640 | -0.50% | 3.8만 |
|---|
| 2026.08.06 | ₩2,413 | ₩2,666 | ₩2,400 | ₩2,653 | +9.94% | 4.1만 |
|---|
| 2026.08.05 | ₩2,346 | ₩2,506 | ₩2,346 | ₩2,386 | +1.70% | 3.5만 |
|---|
| 2026.08.04 | ₩2,386 | ₩2,466 | ₩2,293 | ₩2,413 | +1.12% | 3.5만 |
|---|
| 2026.08.03 | ₩2,466 | ₩2,506 | ₩2,413 | ₩2,426 | -1.62% | 3.6만 |
|---|
| 2026.07.31 | ₩2,106 | ₩2,560 | ₩2,093 | ₩2,413 | +14.56% | 16.5만 |
|---|
| 2026.07.30 | ₩2,066 | ₩2,125 | ₩2,053 | ₩2,100 | +1.61% | 1.8만 |
|---|
| 2026.07.29 | ₩2,240 | ₩2,240 | ₩2,066 | ₩2,066 | -7.74% | 3만 |
|---|
| 2026.07.28 | ₩2,266 | ₩2,373 | ₩2,026 | ₩2,125 | -6.24% | 5.5만 |
|---|
| 2026.07.27 | ₩2,360 | ₩2,462 | ₩2,277 | ₩2,293 | -2.82% | 2.7만 |
|---|
| 2026.07.24 | ₩2,413 | ₩2,493 | ₩2,280 | ₩2,333 | -3.31% | 6.2만 |
|---|
| 2026.07.23 | ₩2,400 | ₩2,506 | ₩2,333 | ₩2,413 | +0.56% | 5.9만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,452 | ₩2,306 | ₩2,400 | -1.64% | 4.3만 |
|---|
| 2026.07.21 | ₩2,626 | ₩2,693 | ₩2,102 | ₩2,413 | -8.12% | 25.5만 |
|---|
| 2026.07.20 | ₩2,826 | ₩3,026 | ₩2,533 | ₩2,626 | -7.08% | 30.4만 |
|---|
| 2026.07.17 | ₩2,906 | ₩2,946 | ₩2,799 | ₩2,814 | -3.17% | 8.5만 |
|---|
| 2026.07.16 | ₩3,039 | ₩3,077 | ₩2,813 | ₩2,933 | -3.51% | 13.1만 |
|---|
| 2026.07.15 | ₩3,013 | ₩3,239 | ₩2,999 | ₩3,053 | +1.33% | 16.8만 |
|---|
| 2026.07.14 | ₩3,066 | ₩3,133 | ₩2,933 | ₩2,999 | -2.17% | 10.8만 |
|---|
| 2026.07.13 | ₩2,986 | ₩3,133 | ₩2,866 | ₩3,066 | +2.68% | 19.6만 |
|---|
| 2026.07.10 | ₩2,866 | ₩2,959 | ₩2,813 | ₩2,879 | +0.47% | 1.3만 |
|---|
| 2026.07.09 | ₩2,906 | ₩3,039 | ₩2,853 | ₩2,946 | +1.38% | 2.3만 |
|---|
| 2026.07.08 | ₩2,933 | ₩2,946 | ₩2,813 | ₩2,893 | -1.36% | 2.4만 |
|---|
| 2026.07.07 | ₩3,053 | ₩3,053 | ₩2,906 | ₩2,973 | -2.62% | 1.7만 |
|---|
| 2026.07.06 | ₩3,093 | ₩3,093 | ₩2,879 | ₩3,039 | -1.72% | 2.2만 |
|---|
| 2026.07.02 | ₩3,013 | ₩3,026 | ₩2,919 | ₩2,986 | -0.88% | 3.4만 |
|---|
| 2026.07.01 | ₩2,986 | ₩3,053 | ₩2,933 | ₩2,973 | -0.45% | 2.1만 |
|---|
| 2026.06.30 | ₩2,959 | ₩3,106 | ₩2,959 | ₩3,059 | +3.38% | 1.2만 |
|---|
| 2026.06.29 | ₩2,933 | ₩3,197 | ₩2,933 | ₩2,959 | +0.91% | 2.4만 |
|---|
| 2026.06.26 | ₩2,813 | ₩3,026 | ₩2,813 | ₩2,999 | +6.64% | 1.9만 |
|---|
| 2026.06.25 | ₩2,919 | ₩3,053 | ₩2,773 | ₩2,866 | -1.83% | 3.4만 |
|---|
| 2026.06.24 | ₩3,026 | ₩3,079 | ₩2,906 | ₩2,933 | -3.08% | 6.6만 |
|---|
| 2026.06.23 | ₩3,093 | ₩3,119 | ₩3,026 | ₩3,059 | -1.08% | 2.9만 |
|---|
| 2026.06.22 | ₩3,133 | ₩3,205 | ₩3,106 | ₩3,173 | +1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩2,999 | ₩3,146 | ₩2,999 | ₩3,053 | +1.78% | 6.4만 |
|---|
| 2026.06.17 | ₩2,999 | ₩3,093 | ₩2,999 | ₩2,999 | 0.00% | 3.4만 |
|---|
| 2026.06.16 | ₩3,093 | ₩3,279 | ₩2,999 | ₩3,066 | -0.86% | 8만 |
|---|
| 2026.06.15 | ₩3,146 | ₩3,213 | ₩3,039 | ₩3,106 | -1.27% | 6.1만 |
|---|
| 2026.06.12 | ₩3,186 | ₩3,222 | ₩3,079 | ₩3,199 | +0.42% | 2.3만 |
|---|
| 2026.06.11 | ₩3,079 | ₩3,199 | ₩2,999 | ₩3,193 | +3.68% | 5만 |
|---|
| 2026.06.10 | ₩3,199 | ₩3,199 | ₩3,066 | ₩3,133 | -2.08% | 2.1만 |
|---|
| 2026.06.09 | ₩3,093 | ₩3,226 | ₩3,026 | ₩3,226 | +4.31% | 3.9만 |
|---|
| 2026.06.08 | ₩3,386 | ₩3,493 | ₩3,079 | ₩3,199 | -5.51% | 20.6만 |
|---|
| 2026.06.05 | ₩3,239 | ₩3,266 | ₩2,986 | ₩3,266 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩3,199 | ₩3,306 | ₩3,199 | ₩3,279 | +2.50% | 5.9만 |
|---|
| 2026.06.03 | ₩3,333 | ₩3,342 | ₩3,199 | ₩3,253 | -2.40% | 7.3만 |
|---|
| 2026.06.02 | ₩3,346 | ₩3,410 | ₩3,266 | ₩3,386 | +1.20% | 5.8만 |
|---|
| 2026.06.01 | ₩3,466 | ₩3,506 | ₩3,279 | ₩3,306 | -4.62% | 5.9만 |
|---|
| 2026.05.29 | ₩3,319 | ₩3,506 | ₩3,266 | ₩3,426 | +3.21% | 4.9만 |
|---|
| 2026.05.28 | ₩3,399 | ₩3,526 | ₩3,199 | ₩3,359 | -1.18% | 15만 |
|---|
| 2026.05.27 | ₩3,573 | ₩3,573 | ₩3,239 | ₩3,319 | -7.09% | 9.6만 |
|---|
| 2026.05.26 | ₩3,439 | ₩3,679 | ₩3,386 | ₩3,533 | +2.71% | 11.6만 |
|---|
| 2026.05.22 | ₩3,506 | ₩3,746 | ₩3,373 | ₩3,426 | -2.28% | 12.4만 |
|---|
| 2026.05.21 | ₩3,799 | ₩3,826 | ₩3,499 | ₩3,506 | -7.72% | 12.4만 |
|---|
| 2026.05.20 | ₩4,266 | ₩4,319 | ₩3,737 | ₩3,773 | -11.56% | 17.4만 |
|---|
| 2026.05.19 | ₩4,812 | ₩4,812 | ₩4,266 | ₩4,386 | -8.86% | 8.8만 |
|---|
| 2026.05.18 | ₩5,523 | ₩5,523 | ₩4,732 | ₩4,866 | -11.90% | 9.5만 |
|---|
| 2026.05.15 | ₩5,852 | ₩6,092 | ₩5,172 | ₩5,346 | -8.66% | 19만 |
|---|
| 2026.05.14 | ₩6,252 | ₩6,932 | ₩5,079 | ₩5,479 | -12.37% | 65.9만 |
|---|
| 2026.05.13 | ₩4,666 | ₩5,372 | ₩4,559 | ₩5,319 | +14.00% | 58.6만 |
|---|
| 2026.05.12 | ₩4,199 | ₩4,599 | ₩3,933 | ₩4,239 | +0.95% | 26.9만 |
|---|
| 2026.05.11 | ₩3,186 | ₩4,799 | ₩3,150 | ₩4,186 | +31.38% | 80.9만 |
|---|
| 2026.05.08 | ₩3,119 | ₩3,159 | ₩3,053 | ₩3,146 | +0.85% | 3.3만 |
|---|
| 2026.05.07 | ₩3,106 | ₩3,213 | ₩3,026 | ₩3,053 | -1.72% | 4.8만 |
|---|
| 2026.05.06 | ₩3,186 | ₩3,239 | ₩3,066 | ₩3,213 | +0.84% | 3.1만 |
|---|
| 2026.05.05 | ₩3,319 | ₩3,386 | ₩3,133 | ₩3,226 | -2.81% | 2.4만 |
|---|
| 2026.05.04 | ₩3,346 | ₩3,466 | ₩3,266 | ₩3,333 | -0.40% | 3.8만 |
|---|
| 2026.05.01 | ₩3,266 | ₩3,439 | ₩3,146 | ₩3,213 | -1.63% | 6.5만 |
|---|
| 2026.04.30 | ₩3,319 | ₩3,319 | ₩3,173 | ₩3,266 | -1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,159 | ₩3,199 | ₩3,053 | ₩3,126 | -1.05% | 4.2만 |
|---|
| 2026.04.28 | ₩3,333 | ₩3,333 | ₩3,159 | ₩3,222 | -3.32% | 1.6만 |
|---|
| 2026.04.27 | ₩3,453 | ₩3,626 | ₩3,079 | ₩3,274 | -5.17% | 6.6만 |
|---|
| 2026.04.24 | ₩3,519 | ₩3,519 | ₩3,333 | ₩3,399 | -3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩3,626 | ₩3,639 | ₩3,466 | ₩3,506 | -3.31% | 6.8만 |
|---|
| 2026.04.22 | ₩3,919 | ₩3,919 | ₩3,599 | ₩3,679 | -6.12% | 7.9만 |
|---|
| 2026.04.21 | ₩4,133 | ₩4,213 | ₩3,693 | ₩3,893 | -5.81% | 21.6만 |
|---|
| 2026.04.20 | ₩3,759 | ₩3,999 | ₩3,466 | ₩3,906 | +3.90% | 35.1만 |
|---|
| 2026.04.17 | ₩3,733 | ₩4,009 | ₩3,466 | ₩3,546 | -5.00% | 29.5만 |
|---|
| 2026.04.16 | ₩3,679 | ₩3,685 | ₩3,466 | ₩3,599 | -2.17% | 2.4만 |
|---|
| 2026.04.15 | ₩3,666 | ₩3,750 | ₩3,599 | ₩3,706 | +1.09% | 1.7만 |
|---|
| 2026.04.14 | ₩3,333 | ₩3,706 | ₩3,266 | ₩3,693 | +10.80% | 3.4만 |
|---|
| 2026.04.13 | ₩3,279 | ₩3,466 | ₩3,226 | ₩3,279 | 0.00% | 3.6만 |
|---|
| 2026.04.10 | ₩3,399 | ₩3,399 | ₩3,279 | ₩3,279 | -3.53% | 1.6만 |
|---|
| 2026.04.09 | ₩3,533 | ₩3,533 | ₩3,333 | ₩3,399 | -3.77% | 2.6만 |
|---|
| 2026.04.08 | ₩3,679 | ₩3,717 | ₩3,373 | ₩3,533 | -3.99% | 5만 |
|---|
| 2026.04.07 | ₩3,559 | ₩3,666 | ₩3,279 | ₩3,573 | +0.37% | 5.1만 |
|---|
| 2026.04.06 | ₩3,666 | ₩3,898 | ₩3,433 | ₩3,479 | -5.09% | 5.1만 |
|---|
| 2026.04.02 | ₩3,706 | ₩3,853 | ₩3,413 | ₩3,666 | -1.08% | 112.7만 |
|---|
| 2026.04.01 | ₩4,459 | ₩4,549 | ₩4,106 | ₩4,159 | -6.73% | 3.4만 |
|---|
| 2026.03.31 | ₩4,102 | ₩4,557 | ₩3,999 | ₩4,459 | +8.71% | 2.2만 |
|---|
| 2026.03.30 | ₩4,399 | ₩4,439 | ₩3,813 | ₩3,826 | -13.03% | 5.1만 |
|---|
| 2026.03.27 | ₩4,453 | ₩4,599 | ₩4,293 | ₩4,293 | -3.59% | 1.8만 |
|---|
| 2026.03.26 | ₩4,333 | ₩4,692 | ₩4,239 | ₩4,533 | +4.62% | 3.4만 |
|---|
| 2026.03.25 | ₩4,506 | ₩4,559 | ₩4,333 | ₩4,466 | -0.89% | 2.1만 |
|---|
| 2026.03.24 | ₩4,506 | ₩4,830 | ₩4,333 | ₩4,386 | -2.66% | 3.9만 |
|---|
| 2026.03.23 | ₩4,612 | ₩4,906 | ₩4,506 | ₩4,586 | -0.58% | 2.4만 |
|---|
| 2026.03.20 | ₩4,559 | ₩4,666 | ₩4,373 | ₩4,572 | +0.29% | 3.4만 |
|---|
| 2026.03.19 | ₩4,812 | ₩5,092 | ₩4,586 | ₩4,586 | -4.71% | 3.4만 |
|---|
| 2026.03.18 | ₩4,826 | ₩4,926 | ₩4,439 | ₩4,839 | +0.28% | 6.4만 |
|---|
| 2026.03.17 | ₩5,146 | ₩5,246 | ₩4,695 | ₩4,946 | -3.89% | 8.1만 |
|---|
| 2026.03.16 | ₩5,532 | ₩5,572 | ₩5,146 | ₩5,146 | -6.99% | 9.8만 |
|---|
| 2026.03.13 | ₩5,452 | ₩5,452 | ₩5,186 | ₩5,332 | -2.20% | 5.4만 |
|---|
| 2026.03.12 | ₩5,532 | ₩5,612 | ₩5,306 | ₩5,359 | -3.13% | 4.2만 |
|---|
| 2026.03.11 | ₩5,492 | ₩5,606 | ₩5,306 | ₩5,439 | -0.97% | 2.4만 |
|---|
| 2026.03.10 | ₩5,546 | ₩5,759 | ₩5,359 | ₩5,459 | -1.56% | 5만 |
|---|
| 2026.03.09 | ₩5,226 | ₩5,707 | ₩5,159 | ₩5,466 | +4.59% | 7.3만 |
|---|
| 2026.03.06 | ₩5,612 | ₩5,706 | ₩5,332 | ₩5,406 | -3.68% | 3만 |
|---|
| 2026.03.05 | ₩5,839 | ₩5,839 | ₩5,466 | ₩5,706 | -2.28% | 5.6만 |
|---|
| 2026.03.04 | ₩5,572 | ₩5,999 | ₩5,372 | ₩5,852 | +5.02% | 4.4만 |
|---|
| 2026.03.03 | ₩5,666 | ₩5,892 | ₩5,464 | ₩5,466 | -3.53% | 4.2만 |
|---|
| 2026.03.02 | ₩5,799 | ₩6,399 | ₩5,543 | ₩5,946 | +2.53% | 11.3만 |
|---|
| 2026.02.27 | ₩5,386 | ₩6,532 | ₩5,332 | ₩5,999 | +11.39% | 28.6만 |
|---|
| 2026.02.26 | ₩5,332 | ₩5,412 | ₩5,066 | ₩5,212 | -2.25% | 11.6만 |
|---|
| 2026.02.25 | ₩5,852 | ₩5,906 | ₩5,147 | ₩5,279 | -9.79% | 108.2만 |
|---|
| 2026.02.24 | ₩5,639 | ₩5,732 | ₩4,932 | ₩5,519 | -2.13% | 16.7만 |
|---|
| 2026.02.23 | ₩6,079 | ₩6,226 | ₩5,466 | ₩5,666 | -6.80% | 5.8만 |
|---|
| 2026.02.20 | ₩6,412 | ₩6,772 | ₩5,946 | ₩6,079 | -5.20% | 5.6만 |
|---|
| 2026.02.19 | ₩6,505 | ₩6,599 | ₩6,132 | ₩6,346 | -2.46% | 3만 |
|---|
| 2026.02.18 | ₩6,359 | ₩7,079 | ₩6,266 | ₩6,439 | +1.26% | 5.6만 |
|---|
| 2026.02.17 | ₩6,665 | ₩6,825 | ₩6,146 | ₩6,412 | -3.80% | 2.6만 |
|---|
| 2026.02.13 | ₩6,399 | ₩6,919 | ₩6,294 | ₩6,692 | +4.58% | 3.8만 |
|---|
| 2026.02.12 | ₩6,852 | ₩7,039 | ₩6,412 | ₩6,532 | -4.67% | 4.5만 |
|---|
| 2026.02.11 | ₩7,399 | ₩7,425 | ₩6,719 | ₩6,999 | -5.41% | 4.2만 |
|---|
| 2026.02.10 | ₩7,465 | ₩7,832 | ₩6,972 | ₩7,332 | -1.79% | 6.2만 |
|---|
| 2026.02.09 | ₩8,305 | ₩8,456 | ₩7,479 | ₩7,612 | -8.35% | 4.7만 |
|---|
| 2026.02.06 | ₩8,252 | ₩8,998 | ₩7,852 | ₩8,305 | +0.65% | 4.7만 |
|---|
| 2026.02.05 | ₩9,345 | ₩9,865 | ₩8,238 | ₩8,425 | -9.84% | 24.1만 |
|---|
| 2026.02.04 | ₩9,598 | ₩9,765 | ₩8,878 | ₩9,272 | -3.40% | 14.2만 |
|---|
| 2026.02.03 | ₩10,465 | ₩10,531 | ₩9,598 | ₩9,878 | -5.61% | 4.9만 |
|---|
| 2026.02.02 | ₩11,731 | ₩11,827 | ₩10,012 | ₩10,478 | -10.68% | 21.4만 |
|---|
| 2026.01.30 | ₩11,638 | ₩12,198 | ₩11,557 | ₩11,585 | -0.46% | 7.3만 |
|---|
| 2026.01.29 | ₩11,918 | ₩12,264 | ₩11,725 | ₩11,998 | +0.67% | 12.1만 |
|---|
| 2026.01.28 | ₩12,131 | ₩12,318 | ₩11,731 | ₩12,158 | +0.22% | 8만 |
|---|
| 2026.01.27 | ₩11,265 | ₩12,091 | ₩10,705 | ₩11,811 | +4.85% | 11.6만 |
|---|
| 2026.01.26 | ₩12,438 | ₩13,291 | ₩11,998 | ₩12,118 | -2.57% | 13.4만 |
|---|
| 2026.01.23 | ₩12,358 | ₩12,931 | ₩12,264 | ₩12,678 | +2.59% | 8.5만 |
|---|
| 2026.01.22 | ₩13,238 | ₩13,891 | ₩11,798 | ₩12,958 | -2.11% | 37.3만 |
|---|
| 2026.01.21 | ₩18,357 | ₩18,543 | ₩12,691 | ₩13,158 | -28.32% | 41.2만 |
|---|
| 2026.01.20 | ₩19,063 | ₩20,135 | ₩18,370 | ₩18,410 | -3.43% | 17.8만 |
|---|
| 2026.01.16 | ₩20,210 | ₩20,363 | ₩18,770 | ₩19,463 | -3.69% | 17.4만 |
|---|
| 2026.01.15 | ₩20,796 | ₩21,111 | ₩17,997 | ₩19,223 | -7.56% | 38.6만 |
|---|
| 2026.01.14 | ₩21,583 | ₩22,588 | ₩20,436 | ₩20,796 | -3.64% | 33.4만 |
|---|
| 2026.01.13 | ₩19,876 | ₩24,596 | ₩19,010 | ₩22,223 | +11.80% | 68.8만 |
|---|
| 2026.01.12 | ₩30,661 | ₩33,194 | ₩18,143 | ₩20,343 | -33.65% | 477.4만 |
|---|
| 2026.01.09 | ₩20,663 | ₩25,329 | ₩20,663 | ₩23,889 | +15.61% | 171.9만 |
|---|
| 2026.01.08 | ₩16,397 | ₩21,516 | ₩15,744 | ₩19,077 | +16.34% | 130.9만 |
|---|
| 2026.01.07 | ₩14,491 | ₩18,130 | ₩14,331 | ₩15,784 | +8.92% | 180.2만 |
|---|
| 2026.01.06 | ₩14,631 | ₩16,997 | ₩13,198 | ₩14,264 | -2.51% | 178.2만 |
|---|
| 2026.01.05 | ₩10,838 | ₩20,330 | ₩10,838 | ₩14,664 | +35.30% | 1968.7만 |
|---|
| 2026.01.02 | ₩10,398 | ₩11,865 | ₩9,905 | ₩10,518 | +1.15% | 201.1만 |
|---|
| 2025.12.31 | ₩7,665 | ₩17,250 | ₩7,492 | ₩12,704 | +65.74% | 1.1억 |
|---|
| 2025.12.30 | ₩5,812 | ₩6,004 | ₩5,372 | ₩5,466 | -5.96% | 4.4만 |
|---|
| 2025.12.29 | ₩6,346 | ₩6,452 | ₩5,732 | ₩5,732 | -9.66% | 2.5만 |
|---|
| 2025.12.26 | ₩6,572 | ₩6,692 | ₩6,066 | ₩6,452 | -1.83% | 1.7만 |
|---|
| 2025.12.24 | ₩7,139 | ₩7,139 | ₩6,559 | ₩6,639 | -7.00% | 2.4만 |
|---|
| 2025.12.23 | ₩7,599 | ₩7,692 | ₩7,039 | ₩7,039 | -7.37% | 3.7만 |
|---|
| 2025.12.22 | ₩8,012 | ₩8,185 | ₩7,559 | ₩7,665 | -4.33% | 4.6만 |
|---|
| 2025.12.19 | ₩9,265 | ₩9,308 | ₩7,585 | ₩8,185 | -11.65% | 7.5만 |
|---|
| 2025.12.18 | ₩8,305 | ₩9,668 | ₩8,305 | ₩9,318 | +12.20% | 29.8만 |
|---|
| 2025.12.17 | ₩7,119 | ₩9,096 | ₩7,079 | ₩7,872 | +10.58% | 13.4만 |
|---|
| 2025.12.16 | ₩7,265 | ₩7,765 | ₩6,787 | ₩7,332 | +0.92% | 4.5만 |
|---|
| 2025.12.15 | ₩7,172 | ₩7,719 | ₩7,172 | ₩7,332 | +2.23% | 1.3만 |
|---|
| 2025.12.12 | ₩9,732 | ₩9,798 | ₩7,439 | ₩7,465 | -23.29% | 9만 |
|---|
| 2025.12.11 | ₩9,598 | ₩9,758 | ₩9,385 | ₩9,665 | +0.69% | 7.9천 |
|---|
| 2025.12.10 | ₩9,678 | ₩9,865 | ₩9,505 | ₩9,652 | -0.28% | 3.2천 |
|---|
| 2025.12.09 | ₩9,198 | ₩9,998 | ₩9,198 | ₩9,865 | +7.25% | 5.8천 |
|---|
| 2025.12.08 | ₩9,598 | ₩9,665 | ₩9,092 | ₩9,465 | -1.39% | 4.5천 |
|---|
| 2025.12.05 | ₩9,998 | ₩10,131 | ₩9,652 | ₩9,665 | -3.33% | 6.8천 |
|---|
| 2025.12.04 | ₩9,332 | ₩10,065 | ₩9,078 | ₩9,958 | +6.71% | 2만 |
|---|
| 2025.12.03 | ₩8,932 | ₩9,332 | ₩8,678 | ₩9,238 | +3.43% | 1.3만 |
|---|
| 2025.12.02 | ₩8,665 | ₩9,332 | ₩8,665 | ₩8,812 | +1.69% | 2.5만 |
|---|
| 2025.12.01 | ₩8,905 | ₩9,132 | ₩8,598 | ₩8,625 | -3.14% | 4.7천 |
|---|
| 2025.11.28 | ₩9,065 | ₩9,065 | ₩8,652 | ₩8,798 | -2.94% | 5.5천 |
|---|
| 2025.11.26 | ₩8,798 | ₩9,212 | ₩8,798 | ₩8,945 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩9,105 | ₩9,105 | ₩8,638 | ₩8,812 | -3.22% | 1.3만 |
|---|
| 2025.11.24 | ₩8,878 | ₩9,212 | ₩8,545 | ₩8,852 | -0.30% | 1만 |
|---|
| 2025.11.21 | ₩8,598 | ₩9,225 | ₩8,492 | ₩9,025 | +4.96% | 1.5만 |
|---|
| 2025.11.20 | ₩8,918 | ₩9,198 | ₩8,532 | ₩8,558 | -4.04% | 1.3만 |
|---|
| 2025.11.19 | ₩9,465 | ₩9,732 | ₩8,918 | ₩9,132 | -3.52% | 1.1만 |
|---|
| 2025.11.18 | ₩9,465 | ₩9,465 | ₩8,865 | ₩9,198 | -2.82% | 7천 |
|---|
| 2025.11.17 | ₩9,612 | ₩9,612 | ₩9,198 | ₩9,225 | -4.02% | 1.8만 |
|---|
| 2025.11.14 | ₩9,465 | ₩9,785 | ₩9,318 | ₩9,598 | +1.41% | 1.2만 |
|---|
| 2025.11.13 | ₩10,345 | ₩10,398 | ₩9,492 | ₩9,558 | -7.60% | 1.5만 |
|---|
| 2025.11.12 | ₩10,678 | ₩11,131 | ₩10,131 | ₩10,571 | -1.00% | 2.4만 |
|---|
| 2025.11.11 | ₩10,718 | ₩10,771 | ₩10,438 | ₩10,758 | +0.37% | 5천 |
|---|
| 2025.11.10 | ₩10,651 | ₩10,958 | ₩10,398 | ₩10,465 | -1.75% | 1만 |
|---|
| 2025.11.07 | ₩10,131 | ₩10,398 | ₩9,718 | ₩10,278 | +1.45% | 2.6만 |
|---|
| 2025.11.06 | ₩10,798 | ₩10,931 | ₩10,012 | ₩10,411 | -3.58% | 2.3만 |
|---|
| 2025.11.05 | ₩11,465 | ₩11,465 | ₩10,838 | ₩10,971 | -4.30% | 3.1만 |
|---|
| 2025.11.04 | ₩13,064 | ₩13,864 | ₩11,118 | ₩11,238 | -13.98% | 14.3만 |
|---|
| 2025.11.03 | ₩12,931 | ₩12,931 | ₩12,091 | ₩12,371 | -4.33% | 1.8만 |
|---|
| 2025.10.31 | ₩13,731 | ₩13,837 | ₩12,918 | ₩13,024 | -5.15% | 2.6만 |
|---|
| 2025.10.30 | ₩12,798 | ₩14,131 | ₩12,264 | ₩13,731 | +7.29% | 8.4만 |
|---|
| 2025.10.29 | ₩13,464 | ₩13,464 | ₩12,544 | ₩12,678 | -5.84% | 1.8만 |
|---|
| 2025.10.28 | ₩13,464 | ₩13,464 | ₩13,198 | ₩13,464 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩13,331 | ₩13,864 | ₩13,331 | ₩13,331 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩13,598 | ₩13,731 | ₩13,331 | ₩13,464 | -0.98% | 3.3만 |
|---|
| 2025.10.23 | ₩14,264 | ₩15,064 | ₩13,331 | ₩13,598 | -4.67% | 43.7만 |
|---|
| 2025.10.22 | ₩14,131 | ₩14,264 | ₩12,678 | ₩13,198 | -6.60% | 2.1만 |
|---|
| 2025.10.21 | ₩14,397 | ₩14,397 | ₩13,997 | ₩14,131 | -1.85% | 1.1만 |
|---|
| 2025.10.20 | ₩13,997 | ₩14,664 | ₩13,744 | ₩14,397 | +2.86% | 1.1만 |
|---|
| 2025.10.17 | ₩13,731 | ₩13,864 | ₩13,611 | ₩13,731 | 0.00% | 5.9천 |
|---|
| 2025.10.16 | ₩14,397 | ₩14,397 | ₩13,464 | ₩13,731 | -4.63% | 1.8만 |
|---|
| 2025.10.15 | ₩14,531 | ₩14,531 | ₩13,997 | ₩14,264 | -1.83% | 1.2만 |
|---|
| 2025.10.14 | ₩14,264 | ₩14,531 | ₩13,598 | ₩14,397 | +0.93% | 9.7천 |
|---|
| 2025.10.13 | ₩14,264 | ₩14,664 | ₩14,131 | ₩14,264 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩15,197 | ₩15,331 | ₩13,997 | ₩14,264 | -6.14% | 1.3만 |
|---|