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 | ₩2,043 | -4.38% | 1.5만 |
| 2026.10.08 | ₩2,124 | ₩2,190 | ₩2,070 | ₩2,097 | -1.26% | 1.8만 |
| 2026.10.07 | ₩2,097 | ₩2,150 | ₩2,057 | ₩2,124 | +1.27% | 2.1만 |
| 2026.10.06 | ₩2,244 | ₩2,415 | ₩2,097 | ₩2,110 | -5.95% | 9.7만 |
| 2026.10.05 | ₩2,230 | ₩2,270 | ₩2,204 | ₩2,230 | 0.00% | 7.8만 |
| 2026.10.02 | ₩2,270 | ₩2,337 | ₩2,190 | ₩2,217 | -2.35% | 4.3만 |
| 2026.10.01 | ₩2,297 | ₩2,337 | ₩2,204 | ₩2,217 | -3.49% | 3.4만 |
| 2026.09.30 | ₩2,244 | ₩2,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,230 |
| -0.60% |
| 4만 |
| 2026.09.29 | ₩2,297 | ₩2,297 | ₩2,137 | ₩2,177 | -5.23% | 6.2만 |
|---|
| 2026.09.28 | ₩2,190 | ₩2,311 | ₩2,190 | ₩2,204 | +0.61% | 2.5만 |
|---|
| 2026.09.25 | ₩2,324 | ₩2,457 | ₩2,270 | ₩2,270 | -2.30% | 2.6만 |
|---|
| 2026.09.24 | ₩2,391 | ₩2,484 | ₩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 | ₩2,444 | ₩2,591 | ₩2,364 | ₩2,404 | -1.64% | 5만 |
|---|
| 2026.09.21 | ₩2,604 | ₩2,615 | ₩2,391 | ₩2,417 | -7.18% | 4.8만 |
|---|
| 2026.09.18 | ₩2,671 | ₩2,671 | ₩2,538 | ₩2,604 | -2.50% | 3.5만 |
|---|
| 2026.09.17 | ₩2,631 | ₩2,735 | ₩2,618 | ₩2,671 | +1.52% | 2.6만 |
|---|
| 2026.09.16 | ₩2,698 | ₩2,798 | ₩2,618 | ₩2,631 | -2.48% | 2.5만 |
|---|
| 2026.09.15 | ₩2,778 | ₩2,778 | ₩2,685 | ₩2,738 | -1.44% | 3.5만 |
|---|
| 2026.09.14 | ₩2,805 | ₩2,912 | ₩2,751 | ₩2,765 | -1.43% | 2.6만 |
|---|
| 2026.09.11 | ₩2,978 | ₩2,978 | ₩2,805 | ₩2,845 | -4.48% | 3만 |
|---|
| 2026.09.10 | ₩2,992 | ₩2,992 | ₩2,818 | ₩2,925 | -2.23% | 3만 |
|---|
| 2026.09.09 | ₩2,871 | ₩3,058 | ₩2,831 | ₩2,992 | +4.19% | 7만 |
|---|
| 2026.09.08 | ₩3,005 | ₩3,058 | ₩2,845 | ₩2,871 | -4.44% | 7만 |
|---|
| 2026.09.04 | ₩3,058 | ₩3,205 | ₩2,871 | ₩2,978 | -2.62% | 9.2만 |
|---|
| 2026.09.03 | ₩3,299 | ₩3,419 | ₩3,018 | ₩3,072 | -6.88% | 13.2만 |
|---|
| 2026.09.02 | ₩3,259 | ₩3,486 | ₩3,072 | ₩3,299 | +1.23% | 18.1만 |
|---|
| 2026.09.01 | ₩3,205 | ₩3,793 | ₩2,738 | ₩3,245 | +1.25% | 503.9만 |
|---|
| 2026.08.31 | ₩3,179 | ₩3,219 | ₩3,119 | ₩3,205 | +0.84% | 2.4만 |
|---|
| 2026.08.28 | ₩3,112 | ₩3,205 | ₩3,025 | ₩3,152 | +1.29% | 1.7만 |
|---|
| 2026.08.27 | ₩3,112 | ₩3,224 | ₩2,992 | ₩3,032 | -2.58% | 2.2만 |
|---|
| 2026.08.26 | ₩3,139 | ₩3,312 | ₩2,998 | ₩3,018 | -3.83% | 4.5만 |
|---|
| 2026.08.25 | ₩3,099 | ₩3,326 | ₩3,072 | ₩3,152 | +1.72% | 5.9만 |
|---|
| 2026.08.24 | ₩3,245 | ₩3,566 | ₩3,005 | ₩3,339 | +2.88% | 21.6만 |
|---|
| 2026.08.21 | ₩3,553 | ₩3,606 | ₩3,232 | ₩3,352 | -5.64% | 4.8만 |
|---|
| 2026.08.20 | ₩3,499 | ₩3,673 | ₩3,473 | ₩3,539 | +1.15% | 5.1만 |
|---|
| 2026.08.19 | ₩4,354 | ₩4,354 | ₩3,513 | ₩3,566 | -18.10% | 20.3만 |
|---|
| 2026.08.18 | ₩4,474 | ₩4,488 | ₩4,060 | ₩4,301 | -3.88% | 7.9만 |
|---|
| 2026.08.17 | ₩3,820 | ₩4,661 | ₩3,820 | ₩4,501 | +17.83% | 24.5만 |
|---|
| 2026.08.14 | ₩3,927 | ₩4,127 | ₩3,513 | ₩3,700 | -5.78% | 9.1만 |
|---|
| 2026.08.13 | ₩3,406 | ₩4,114 | ₩3,232 | ₩4,007 | +17.65% | 42.9만 |
|---|
| 2026.08.12 | ₩2,778 | ₩3,459 | ₩2,685 | ₩3,392 | +22.12% | 32.3만 |
|---|
| 2026.08.11 | ₩2,671 | ₩2,771 | ₩2,671 | ₩2,738 | +2.50% | 4.6만 |
|---|
| 2026.08.10 | ₩2,725 | ₩2,725 | ₩2,604 | ₩2,618 | -3.92% | 4만 |
|---|
| 2026.08.07 | ₩2,658 | ₩2,671 | ₩2,538 | ₩2,644 | -0.50% | 3.8만 |
|---|
| 2026.08.06 | ₩2,417 | ₩2,671 | ₩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 | ₩2,297 | ₩2,417 | +1.12% | 3.5만 |
|---|
| 2026.08.03 | ₩2,471 | ₩2,511 | ₩2,417 | ₩2,431 | -1.62% | 3.6만 |
|---|
| 2026.07.31 | ₩2,110 | ₩2,564 | ₩2,097 | ₩2,417 | +14.56% | 16.5만 |
|---|
| 2026.07.30 | ₩2,070 | ₩2,129 | ₩2,057 | ₩2,104 | +1.61% | 1.8만 |
|---|
| 2026.07.29 | ₩2,244 | ₩2,244 | ₩2,070 | ₩2,070 | -7.74% | 3만 |
|---|
| 2026.07.28 | ₩2,270 | ₩2,377 | ₩2,030 | ₩2,129 | -6.24% | 5.5만 |
|---|
| 2026.07.27 | ₩2,364 | ₩2,467 | ₩2,281 | ₩2,297 | -2.82% | 2.7만 |
|---|
| 2026.07.24 | ₩2,417 | ₩2,498 | ₩2,284 | ₩2,337 | -3.31% | 6.2만 |
|---|
| 2026.07.23 | ₩2,404 | ₩2,511 | ₩2,337 | ₩2,417 | +0.56% | 5.9만 |
|---|
| 2026.07.22 | ₩2,444 | ₩2,456 | ₩2,311 | ₩2,404 | -1.64% | 4.3만 |
|---|
| 2026.07.21 | ₩2,631 | ₩2,698 | ₩2,106 | ₩2,417 | -8.12% | 25.5만 |
|---|
| 2026.07.20 | ₩2,831 | ₩3,032 | ₩2,538 | ₩2,631 | -7.08% | 30.4만 |
|---|
| 2026.07.17 | ₩2,912 | ₩2,952 | ₩2,805 | ₩2,819 | -3.17% | 8.5만 |
|---|
| 2026.07.16 | ₩3,045 | ₩3,083 | ₩2,818 | ₩2,938 | -3.51% | 13.1만 |
|---|
| 2026.07.15 | ₩3,018 | ₩3,245 | ₩3,005 | ₩3,058 | +1.33% | 16.8만 |
|---|
| 2026.07.14 | ₩3,072 | ₩3,139 | ₩2,938 | ₩3,005 | -2.17% | 10.8만 |
|---|
| 2026.07.13 | ₩2,992 | ₩3,139 | ₩2,871 | ₩3,072 | +2.68% | 19.6만 |
|---|
| 2026.07.10 | ₩2,871 | ₩2,965 | ₩2,818 | ₩2,885 | +0.47% | 1.3만 |
|---|
| 2026.07.09 | ₩2,912 | ₩3,045 | ₩2,858 | ₩2,952 | +1.38% | 2.3만 |
|---|
| 2026.07.08 | ₩2,938 | ₩2,952 | ₩2,818 | ₩2,898 | -1.36% | 2.4만 |
|---|
| 2026.07.07 | ₩3,058 | ₩3,058 | ₩2,912 | ₩2,978 | -2.62% | 1.7만 |
|---|
| 2026.07.06 | ₩3,099 | ₩3,099 | ₩2,885 | ₩3,045 | -1.72% | 2.2만 |
|---|
| 2026.07.02 | ₩3,018 | ₩3,032 | ₩2,925 | ₩2,992 | -0.88% | 3.4만 |
|---|
| 2026.07.01 | ₩2,992 | ₩3,058 | ₩2,938 | ₩2,978 | -0.45% | 2.1만 |
|---|
| 2026.06.30 | ₩2,965 | ₩3,112 | ₩2,965 | ₩3,065 | +3.38% | 1.2만 |
|---|
| 2026.06.29 | ₩2,938 | ₩3,203 | ₩2,938 | ₩2,965 | +0.91% | 2.4만 |
|---|
| 2026.06.26 | ₩2,818 | ₩3,032 | ₩2,818 | ₩3,005 | +6.64% | 1.9만 |
|---|
| 2026.06.25 | ₩2,925 | ₩3,058 | ₩2,778 | ₩2,871 | -1.83% | 3.4만 |
|---|
| 2026.06.24 | ₩3,032 | ₩3,085 | ₩2,912 | ₩2,938 | -3.08% | 6.6만 |
|---|
| 2026.06.23 | ₩3,099 | ₩3,125 | ₩3,032 | ₩3,065 | -1.08% | 2.9만 |
|---|
| 2026.06.22 | ₩3,139 | ₩3,211 | ₩3,112 | ₩3,179 | +1.28% | 1.9만 |
|---|
| 2026.06.18 | ₩3,005 | ₩3,152 | ₩3,005 | ₩3,058 | +1.78% | 6.4만 |
|---|
| 2026.06.17 | ₩3,005 | ₩3,099 | ₩3,005 | ₩3,005 | 0.00% | 3.4만 |
|---|
| 2026.06.16 | ₩3,099 | ₩3,286 | ₩3,005 | ₩3,072 | -0.86% | 8만 |
|---|
| 2026.06.15 | ₩3,152 | ₩3,219 | ₩3,045 | ₩3,112 | -1.27% | 6.1만 |
|---|
| 2026.06.12 | ₩3,192 | ₩3,228 | ₩3,085 | ₩3,205 | +0.42% | 2.3만 |
|---|
| 2026.06.11 | ₩3,085 | ₩3,205 | ₩3,005 | ₩3,199 | +3.68% | 5만 |
|---|
| 2026.06.10 | ₩3,205 | ₩3,205 | ₩3,072 | ₩3,139 | -2.08% | 2.1만 |
|---|
| 2026.06.09 | ₩3,099 | ₩3,232 | ₩3,032 | ₩3,232 | +4.31% | 3.9만 |
|---|
| 2026.06.08 | ₩3,392 | ₩3,499 | ₩3,085 | ₩3,205 | -5.51% | 20.6만 |
|---|
| 2026.06.05 | ₩3,245 | ₩3,272 | ₩2,992 | ₩3,272 | +0.82% | 11.6만 |
|---|
| 2026.06.04 | ₩3,205 | ₩3,312 | ₩3,205 | ₩3,286 | +2.50% | 5.9만 |
|---|
| 2026.06.03 | ₩3,339 | ₩3,348 | ₩3,205 | ₩3,259 | -2.40% | 7.3만 |
|---|
| 2026.06.02 | ₩3,352 | ₩3,416 | ₩3,272 | ₩3,392 | +1.20% | 5.8만 |
|---|
| 2026.06.01 | ₩3,473 | ₩3,513 | ₩3,286 | ₩3,312 | -4.62% | 5.9만 |
|---|
| 2026.05.29 | ₩3,326 | ₩3,513 | ₩3,272 | ₩3,432 | +3.21% | 4.9만 |
|---|
| 2026.05.28 | ₩3,406 | ₩3,533 | ₩3,205 | ₩3,366 | -1.18% | 15만 |
|---|
| 2026.05.27 | ₩3,579 | ₩3,579 | ₩3,245 | ₩3,326 | -7.09% | 9.6만 |
|---|
| 2026.05.26 | ₩3,446 | ₩3,686 | ₩3,392 | ₩3,539 | +2.71% | 11.6만 |
|---|
| 2026.05.22 | ₩3,513 | ₩3,753 | ₩3,379 | ₩3,432 | -2.28% | 12.4만 |
|---|
| 2026.05.21 | ₩3,806 | ₩3,833 | ₩3,506 | ₩3,513 | -7.72% | 12.4만 |
|---|
| 2026.05.20 | ₩4,274 | ₩4,327 | ₩3,744 | ₩3,780 | -11.56% | 17.4만 |
|---|
| 2026.05.19 | ₩4,821 | ₩4,821 | ₩4,274 | ₩4,394 | -8.86% | 8.8만 |
|---|
| 2026.05.18 | ₩5,533 | ₩5,533 | ₩4,741 | ₩4,875 | -11.90% | 9.5만 |
|---|
| 2026.05.15 | ₩5,863 | ₩6,104 | ₩5,182 | ₩5,356 | -8.66% | 19만 |
|---|
| 2026.05.14 | ₩6,264 | ₩6,945 | ₩5,089 | ₩5,489 | -12.37% | 65.9만 |
|---|
| 2026.05.13 | ₩4,675 | ₩5,382 | ₩4,568 | ₩5,329 | +14.00% | 58.6만 |
|---|
| 2026.05.12 | ₩4,207 | ₩4,608 | ₩3,940 | ₩4,247 | +0.95% | 26.9만 |
|---|
| 2026.05.11 | ₩3,192 | ₩4,808 | ₩3,156 | ₩4,194 | +31.38% | 80.9만 |
|---|
| 2026.05.08 | ₩3,125 | ₩3,165 | ₩3,058 | ₩3,152 | +0.85% | 3.3만 |
|---|
| 2026.05.07 | ₩3,112 | ₩3,219 | ₩3,032 | ₩3,058 | -1.72% | 4.8만 |
|---|
| 2026.05.06 | ₩3,192 | ₩3,245 | ₩3,072 | ₩3,219 | +0.84% | 3.1만 |
|---|
| 2026.05.05 | ₩3,326 | ₩3,392 | ₩3,139 | ₩3,232 | -2.81% | 2.4만 |
|---|
| 2026.05.04 | ₩3,352 | ₩3,473 | ₩3,272 | ₩3,339 | -0.40% | 3.8만 |
|---|
| 2026.05.01 | ₩3,272 | ₩3,446 | ₩3,152 | ₩3,219 | -1.63% | 6.5만 |
|---|
| 2026.04.30 | ₩3,326 | ₩3,326 | ₩3,179 | ₩3,272 | -1.61% | 5.1만 |
|---|
| 2026.04.29 | ₩3,165 | ₩3,205 | ₩3,058 | ₩3,132 | -1.05% | 4.2만 |
|---|
| 2026.04.28 | ₩3,339 | ₩3,339 | ₩3,165 | ₩3,228 | -3.32% | 1.6만 |
|---|
| 2026.04.27 | ₩3,459 | ₩3,633 | ₩3,085 | ₩3,280 | -5.17% | 6.6만 |
|---|
| 2026.04.24 | ₩3,526 | ₩3,526 | ₩3,339 | ₩3,406 | -3.41% | 3.6만 |
|---|
| 2026.04.23 | ₩3,633 | ₩3,646 | ₩3,473 | ₩3,513 | -3.31% | 6.8만 |
|---|
| 2026.04.22 | ₩3,927 | ₩3,927 | ₩3,606 | ₩3,686 | -6.12% | 7.9만 |
|---|
| 2026.04.21 | ₩4,140 | ₩4,220 | ₩3,700 | ₩3,900 | -5.81% | 21.6만 |
|---|
| 2026.04.20 | ₩3,766 | ₩4,007 | ₩3,473 | ₩3,913 | +3.90% | 35.1만 |
|---|
| 2026.04.17 | ₩3,740 | ₩4,016 | ₩3,473 | ₩3,553 | -5.00% | 29.5만 |
|---|
| 2026.04.16 | ₩3,686 | ₩3,692 | ₩3,473 | ₩3,606 | -2.17% | 2.4만 |
|---|
| 2026.04.15 | ₩3,673 | ₩3,757 | ₩3,606 | ₩3,713 | +1.09% | 1.7만 |
|---|
| 2026.04.14 | ₩3,339 | ₩3,713 | ₩3,272 | ₩3,700 | +10.80% | 3.4만 |
|---|
| 2026.04.13 | ₩3,286 | ₩3,473 | ₩3,232 | ₩3,286 | 0.00% | 3.6만 |
|---|
| 2026.04.10 | ₩3,406 | ₩3,406 | ₩3,286 | ₩3,286 | -3.53% | 1.6만 |
|---|
| 2026.04.09 | ₩3,539 | ₩3,539 | ₩3,339 | ₩3,406 | -3.77% | 2.6만 |
|---|
| 2026.04.08 | ₩3,686 | ₩3,724 | ₩3,379 | ₩3,539 | -3.99% | 5만 |
|---|
| 2026.04.07 | ₩3,566 | ₩3,673 | ₩3,286 | ₩3,579 | +0.37% | 5.1만 |
|---|
| 2026.04.06 | ₩3,673 | ₩3,905 | ₩3,439 | ₩3,486 | -5.09% | 5.1만 |
|---|
| 2026.04.02 | ₩3,713 | ₩3,860 | ₩3,419 | ₩3,673 | -1.08% | 112.7만 |
|---|
| 2026.04.01 | ₩4,468 | ₩4,557 | ₩4,114 | ₩4,167 | -6.73% | 3.4만 |
|---|
| 2026.03.31 | ₩4,110 | ₩4,565 | ₩4,007 | ₩4,468 | +8.71% | 2.2만 |
|---|
| 2026.03.30 | ₩4,407 | ₩4,447 | ₩3,820 | ₩3,833 | -13.03% | 5.1만 |
|---|
| 2026.03.27 | ₩4,461 | ₩4,608 | ₩4,301 | ₩4,301 | -3.59% | 1.8만 |
|---|
| 2026.03.26 | ₩4,341 | ₩4,701 | ₩4,247 | ₩4,541 | +4.62% | 3.4만 |
|---|
| 2026.03.25 | ₩4,514 | ₩4,568 | ₩4,341 | ₩4,474 | -0.89% | 2.1만 |
|---|
| 2026.03.24 | ₩4,514 | ₩4,839 | ₩4,341 | ₩4,394 | -2.66% | 3.9만 |
|---|
| 2026.03.23 | ₩4,621 | ₩4,915 | ₩4,514 | ₩4,594 | -0.58% | 2.4만 |
|---|
| 2026.03.20 | ₩4,568 | ₩4,675 | ₩4,381 | ₩4,581 | +0.29% | 3.4만 |
|---|
| 2026.03.19 | ₩4,821 | ₩5,102 | ₩4,594 | ₩4,594 | -4.71% | 3.4만 |
|---|
| 2026.03.18 | ₩4,835 | ₩4,935 | ₩4,447 | ₩4,848 | +0.28% | 6.4만 |
|---|
| 2026.03.17 | ₩5,155 | ₩5,256 | ₩4,704 | ₩4,955 | -3.89% | 8.1만 |
|---|
| 2026.03.16 | ₩5,543 | ₩5,583 | ₩5,155 | ₩5,155 | -6.99% | 9.8만 |
|---|
| 2026.03.13 | ₩5,463 | ₩5,463 | ₩5,195 | ₩5,342 | -2.20% | 5.4만 |
|---|
| 2026.03.12 | ₩5,543 | ₩5,623 | ₩5,316 | ₩5,369 | -3.13% | 4.2만 |
|---|
| 2026.03.11 | ₩5,503 | ₩5,616 | ₩5,316 | ₩5,449 | -0.97% | 2.4만 |
|---|
| 2026.03.10 | ₩5,556 | ₩5,770 | ₩5,369 | ₩5,469 | -1.56% | 5만 |
|---|
| 2026.03.09 | ₩5,235 | ₩5,718 | ₩5,169 | ₩5,476 | +4.59% | 7.3만 |
|---|
| 2026.03.06 | ₩5,623 | ₩5,716 | ₩5,342 | ₩5,416 | -3.68% | 3만 |
|---|
| 2026.03.05 | ₩5,850 | ₩5,850 | ₩5,476 | ₩5,716 | -2.28% | 5.6만 |
|---|
| 2026.03.04 | ₩5,583 | ₩6,010 | ₩5,382 | ₩5,863 | +5.02% | 4.4만 |
|---|
| 2026.03.03 | ₩5,676 | ₩5,903 | ₩5,475 | ₩5,476 | -3.53% | 4.2만 |
|---|
| 2026.03.02 | ₩5,810 | ₩6,411 | ₩5,553 | ₩5,957 | +2.53% | 11.3만 |
|---|
| 2026.02.27 | ₩5,396 | ₩6,544 | ₩5,342 | ₩6,010 | +11.39% | 28.6만 |
|---|
| 2026.02.26 | ₩5,342 | ₩5,422 | ₩5,075 | ₩5,222 | -2.25% | 11.6만 |
|---|
| 2026.02.25 | ₩5,863 | ₩5,917 | ₩5,157 | ₩5,289 | -9.79% | 108.2만 |
|---|
| 2026.02.24 | ₩5,650 | ₩5,743 | ₩4,942 | ₩5,529 | -2.13% | 16.7만 |
|---|
| 2026.02.23 | ₩6,090 | ₩6,237 | ₩5,476 | ₩5,676 | -6.80% | 5.8만 |
|---|
| 2026.02.20 | ₩6,424 | ₩6,785 | ₩5,957 | ₩6,090 | -5.20% | 5.6만 |
|---|
| 2026.02.19 | ₩6,518 | ₩6,611 | ₩6,144 | ₩6,357 | -2.46% | 3만 |
|---|
| 2026.02.18 | ₩6,371 | ₩7,092 | ₩6,277 | ₩6,451 | +1.26% | 5.6만 |
|---|
| 2026.02.17 | ₩6,678 | ₩6,838 | ₩6,157 | ₩6,424 | -3.80% | 2.6만 |
|---|
| 2026.02.13 | ₩6,411 | ₩6,932 | ₩6,305 | ₩6,705 | +4.58% | 3.8만 |
|---|
| 2026.02.12 | ₩6,865 | ₩7,052 | ₩6,424 | ₩6,544 | -4.67% | 4.5만 |
|---|
| 2026.02.11 | ₩7,412 | ₩7,439 | ₩6,731 | ₩7,012 | -5.41% | 4.2만 |
|---|
| 2026.02.10 | ₩7,479 | ₩7,847 | ₩6,985 | ₩7,346 | -1.79% | 6.2만 |
|---|
| 2026.02.09 | ₩8,321 | ₩8,472 | ₩7,493 | ₩7,626 | -8.35% | 4.7만 |
|---|
| 2026.02.06 | ₩8,267 | ₩9,015 | ₩7,867 | ₩8,321 | +0.65% | 4.7만 |
|---|
| 2026.02.05 | ₩9,362 | ₩9,883 | ₩8,254 | ₩8,441 | -9.84% | 24.1만 |
|---|
| 2026.02.04 | ₩9,616 | ₩9,783 | ₩8,895 | ₩9,289 | -3.40% | 14.2만 |
|---|
| 2026.02.03 | ₩10,484 | ₩10,551 | ₩9,616 | ₩9,897 | -5.61% | 4.9만 |
|---|
| 2026.02.02 | ₩11,753 | ₩11,849 | ₩10,030 | ₩10,498 | -10.68% | 21.4만 |
|---|
| 2026.01.30 | ₩11,660 | ₩12,221 | ₩11,578 | ₩11,606 | -0.46% | 7.3만 |
|---|
| 2026.01.29 | ₩11,940 | ₩12,287 | ₩11,746 | ₩12,020 | +0.67% | 12.1만 |
|---|
| 2026.01.28 | ₩12,154 | ₩12,341 | ₩11,753 | ₩12,180 | +0.22% | 8만 |
|---|
| 2026.01.27 | ₩11,286 | ₩12,114 | ₩10,725 | ₩11,833 | +4.85% | 11.6만 |
|---|
| 2026.01.26 | ₩12,461 | ₩13,316 | ₩12,020 | ₩12,140 | -2.57% | 13.4만 |
|---|
| 2026.01.23 | ₩12,381 | ₩12,955 | ₩12,287 | ₩12,701 | +2.59% | 8.5만 |
|---|
| 2026.01.22 | ₩13,262 | ₩13,917 | ₩11,820 | ₩12,982 | -2.11% | 37.3만 |
|---|
| 2026.01.21 | ₩18,391 | ₩18,578 | ₩12,715 | ₩13,182 | -28.32% | 41.2만 |
|---|
| 2026.01.20 | ₩19,099 | ₩20,173 | ₩18,404 | ₩18,444 | -3.43% | 17.8만 |
|---|
| 2026.01.16 | ₩20,247 | ₩20,401 | ₩18,805 | ₩19,499 | -3.69% | 17.4만 |
|---|
| 2026.01.15 | ₩20,835 | ₩21,150 | ₩18,030 | ₩19,259 | -7.56% | 38.6만 |
|---|
| 2026.01.14 | ₩21,623 | ₩22,630 | ₩20,474 | ₩20,835 | -3.64% | 33.4만 |
|---|
| 2026.01.13 | ₩19,913 | ₩24,641 | ₩19,045 | ₩22,264 | +11.80% | 68.8만 |
|---|
| 2026.01.12 | ₩30,718 | ₩33,256 | ₩18,177 | ₩20,381 | -33.65% | 477.4만 |
|---|
| 2026.01.09 | ₩20,701 | ₩25,376 | ₩20,701 | ₩23,934 | +15.61% | 171.9만 |
|---|
| 2026.01.08 | ₩16,428 | ₩21,556 | ₩15,773 | ₩19,112 | +16.34% | 130.9만 |
|---|
| 2026.01.07 | ₩14,518 | ₩18,164 | ₩14,357 | ₩15,813 | +8.92% | 180.2만 |
|---|
| 2026.01.06 | ₩14,658 | ₩17,029 | ₩13,222 | ₩14,291 | -2.51% | 178.2만 |
|---|
| 2026.01.05 | ₩10,858 | ₩20,368 | ₩10,858 | ₩14,691 | +35.30% | 1968.7만 |
|---|
| 2026.01.02 | ₩10,418 | ₩11,887 | ₩9,923 | ₩10,538 | +1.15% | 201.1만 |
|---|
| 2025.12.31 | ₩7,680 | ₩17,282 | ₩7,506 | ₩12,728 | +65.74% | 1.1억 |
|---|
| 2025.12.30 | ₩5,823 | ₩6,015 | ₩5,382 | ₩5,476 | -5.96% | 4.4만 |
|---|
| 2025.12.29 | ₩6,357 | ₩6,464 | ₩5,743 | ₩5,743 | -9.66% | 2.5만 |
|---|
| 2025.12.26 | ₩6,584 | ₩6,705 | ₩6,077 | ₩6,464 | -1.83% | 1.7만 |
|---|
| 2025.12.24 | ₩7,152 | ₩7,152 | ₩6,571 | ₩6,651 | -7.00% | 2.4만 |
|---|
| 2025.12.23 | ₩7,613 | ₩7,706 | ₩7,052 | ₩7,052 | -7.37% | 3.7만 |
|---|
| 2025.12.22 | ₩8,027 | ₩8,200 | ₩7,573 | ₩7,680 | -4.33% | 4.6만 |
|---|
| 2025.12.19 | ₩9,282 | ₩9,325 | ₩7,599 | ₩8,200 | -11.65% | 7.5만 |
|---|
| 2025.12.18 | ₩8,321 | ₩9,686 | ₩8,321 | ₩9,336 | +12.20% | 29.8만 |
|---|
| 2025.12.17 | ₩7,132 | ₩9,113 | ₩7,092 | ₩7,887 | +10.58% | 13.4만 |
|---|
| 2025.12.16 | ₩7,279 | ₩7,780 | ₩6,799 | ₩7,346 | +0.92% | 4.5만 |
|---|
| 2025.12.15 | ₩7,185 | ₩7,733 | ₩7,185 | ₩7,346 | +2.23% | 1.3만 |
|---|
| 2025.12.12 | ₩9,750 | ₩9,817 | ₩7,453 | ₩7,479 | -23.29% | 9만 |
|---|
| 2025.12.11 | ₩9,616 | ₩9,776 | ₩9,402 | ₩9,683 | +0.69% | 7.9천 |
|---|
| 2025.12.10 | ₩9,696 | ₩9,883 | ₩9,523 | ₩9,670 | -0.28% | 3.2천 |
|---|
| 2025.12.09 | ₩9,216 | ₩10,017 | ₩9,216 | ₩9,883 | +7.25% | 5.8천 |
|---|
| 2025.12.08 | ₩9,616 | ₩9,683 | ₩9,109 | ₩9,483 | -1.39% | 4.5천 |
|---|
| 2025.12.05 | ₩10,017 | ₩10,150 | ₩9,670 | ₩9,683 | -3.33% | 6.8천 |
|---|
| 2025.12.04 | ₩9,349 | ₩10,084 | ₩9,095 | ₩9,977 | +6.71% | 2만 |
|---|
| 2025.12.03 | ₩8,948 | ₩9,349 | ₩8,695 | ₩9,256 | +3.43% | 1.3만 |
|---|
| 2025.12.02 | ₩8,681 | ₩9,349 | ₩8,681 | ₩8,828 | +1.69% | 2.5만 |
|---|
| 2025.12.01 | ₩8,922 | ₩9,149 | ₩8,614 | ₩8,641 | -3.14% | 4.7천 |
|---|
| 2025.11.28 | ₩9,082 | ₩9,082 | ₩8,668 | ₩8,815 | -2.94% | 5.5천 |
|---|
| 2025.11.26 | ₩8,815 | ₩9,229 | ₩8,815 | ₩8,962 | +1.67% | 1.1만 |
|---|
| 2025.11.25 | ₩9,122 | ₩9,122 | ₩8,655 | ₩8,828 | -3.22% | 1.3만 |
|---|
| 2025.11.24 | ₩8,895 | ₩9,229 | ₩8,561 | ₩8,868 | -0.30% | 1만 |
|---|
| 2025.11.21 | ₩8,614 | ₩9,242 | ₩8,508 | ₩9,042 | +4.96% | 1.5만 |
|---|
| 2025.11.20 | ₩8,935 | ₩9,216 | ₩8,548 | ₩8,574 | -4.04% | 1.3만 |
|---|
| 2025.11.19 | ₩9,483 | ₩9,750 | ₩8,935 | ₩9,149 | -3.52% | 1.1만 |
|---|
| 2025.11.18 | ₩9,483 | ₩9,483 | ₩8,882 | ₩9,216 | -2.82% | 7천 |
|---|
| 2025.11.17 | ₩9,630 | ₩9,630 | ₩9,216 | ₩9,242 | -4.02% | 1.8만 |
|---|
| 2025.11.14 | ₩9,483 | ₩9,803 | ₩9,336 | ₩9,616 | +1.41% | 1.2만 |
|---|
| 2025.11.13 | ₩10,364 | ₩10,418 | ₩9,509 | ₩9,576 | -7.60% | 1.5만 |
|---|
| 2025.11.12 | ₩10,698 | ₩11,152 | ₩10,150 | ₩10,591 | -1.00% | 2.4만 |
|---|
| 2025.11.11 | ₩10,738 | ₩10,791 | ₩10,458 | ₩10,778 | +0.37% | 5천 |
|---|
| 2025.11.10 | ₩10,671 | ₩10,978 | ₩10,418 | ₩10,484 | -1.75% | 1만 |
|---|
| 2025.11.07 | ₩10,150 | ₩10,418 | ₩9,736 | ₩10,297 | +1.45% | 2.6만 |
|---|
| 2025.11.06 | ₩10,818 | ₩10,952 | ₩10,030 | ₩10,431 | -3.58% | 2.3만 |
|---|
| 2025.11.05 | ₩11,486 | ₩11,486 | ₩10,858 | ₩10,992 | -4.30% | 3.1만 |
|---|
| 2025.11.04 | ₩13,089 | ₩13,890 | ₩11,139 | ₩11,259 | -13.98% | 14.3만 |
|---|
| 2025.11.03 | ₩12,955 | ₩12,955 | ₩12,114 | ₩12,394 | -4.33% | 1.8만 |
|---|
| 2025.10.31 | ₩13,756 | ₩13,863 | ₩12,942 | ₩13,049 | -5.15% | 2.6만 |
|---|
| 2025.10.30 | ₩12,822 | ₩14,157 | ₩12,287 | ₩13,756 | +7.29% | 8.4만 |
|---|
| 2025.10.29 | ₩13,489 | ₩13,489 | ₩12,568 | ₩12,701 | -5.84% | 1.8만 |
|---|
| 2025.10.28 | ₩13,489 | ₩13,489 | ₩13,222 | ₩13,489 | 0.00% | 1.3만 |
|---|
| 2025.10.27 | ₩13,356 | ₩13,890 | ₩13,356 | ₩13,356 | 0.00% | 1.8만 |
|---|
| 2025.10.24 | ₩13,623 | ₩13,756 | ₩13,356 | ₩13,489 | -0.98% | 3.3만 |
|---|
| 2025.10.23 | ₩14,291 | ₩15,092 | ₩13,356 | ₩13,623 | -4.67% | 43.7만 |
|---|
| 2025.10.22 | ₩14,157 | ₩14,291 | ₩12,701 | ₩13,222 | -6.60% | 2.1만 |
|---|
| 2025.10.21 | ₩14,424 | ₩14,424 | ₩14,024 | ₩14,157 | -1.85% | 1.1만 |
|---|
| 2025.10.20 | ₩14,024 | ₩14,691 | ₩13,770 | ₩14,424 | +2.86% | 1.1만 |
|---|
| 2025.10.17 | ₩13,756 | ₩13,890 | ₩13,636 | ₩13,756 | 0.00% | 5.9천 |
|---|
| 2025.10.16 | ₩14,424 | ₩14,424 | ₩13,489 | ₩13,756 | -4.63% | 1.8만 |
|---|
| 2025.10.15 | ₩14,558 | ₩14,558 | ₩14,024 | ₩14,291 | -1.83% | 1.2만 |
|---|
| 2025.10.14 | ₩14,291 | ₩14,558 | ₩13,623 | ₩14,424 | +0.93% | 9.7천 |
|---|
| 2025.10.13 | ₩14,291 | ₩14,691 | ₩14,157 | ₩14,291 | 0.00% | 1만 |
|---|
| 2025.10.10 | ₩15,226 | ₩15,359 | ₩14,024 | ₩14,291 | -6.14% | 1.3만 |
|---|