시장 데이터를 불러오는 중
전체 종목
인히브릭스 바이오사이언시스 과거 주가
Inhibrx Biosciences, Inc. - Common Stock · INBX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inhibrx Biosciences, Inc. - Common Stock · INBX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,350 | ₩128,521 | ₩124,350 | ₩127,448 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,940 | ₩125,128 | ₩120,929 | ₩124,430 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,437 | ₩129,729 | ₩121,613 | ₩125,235 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,132 | ₩130,064 | ₩124,215 | ₩125,302 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,869 | ₩132,137 | ₩126,335 | ₩126,845 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,203 | ₩134,310 | ₩128,870 | ₩130,104 | -2.33% | 20.1만 |
| 2026.10.01 | ₩135,094 | ₩137,039 | ₩130,890 | ₩131,365 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,748 | ₩143,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,249 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,265 | ₩144,739 | ₩137,509 | ₩140,621 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,385 | ₩140,245 | ₩132,143 | ₩136,436 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,872 | ₩135,872 | ₩131,580 | ₩133,619 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,335 | ₩140,165 | ₩133,512 | ₩134,679 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,717 | ₩148,737 | ₩132,210 | ₩134,585 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,843 | ₩157,134 | ₩146,282 | ₩148,455 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,165 | ₩151,829 | ₩146,141 | ₩150,293 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,794 | ₩148,106 | ₩140,903 | ₩146,684 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,146 | ₩144,873 | ₩139,146 | ₩140,487 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,667 | ₩142,781 | ₩132,874 | ₩136,516 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,805 | ₩146,805 | ₩140,641 | ₩141,667 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,349 | ₩149,488 | ₩140,715 | ₩148,187 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,580 | ₩154,411 | ₩146,121 | ₩146,577 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,523 | ₩152,853 | ₩143,827 | ₩149,461 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,456 | ₩172,426 | ₩150,279 | ₩151,393 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,241 | ₩161,216 | ₩126,093 | ₩153,378 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,365 | ₩166,591 | ₩161,614 | ₩162,540 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,946 | ₩169,019 | ₩161,198 | ₩164,002 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,496 | ₩171,370 | ₩162,647 | ₩167,637 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,651 | ₩174,224 | ₩161,802 | ₩167,221 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,518 | ₩172,869 | ₩163,103 | ₩169,958 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩166,068 | ₩169,073 | ₩160,139 | ₩165,545 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,698 | ₩170,816 | ₩164,129 | ₩166,242 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,995 | ₩175,739 | ₩160,212 | ₩168,134 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,520 | ₩169,690 | ₩140,460 | ₩164,619 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,849 | ₩141,037 | ₩126,362 | ₩140,769 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,161 | ₩141,721 | ₩132,868 | ₩139,011 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,331 | ₩137,496 | ₩129,534 | ₩133,002 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,790 | ₩137,160 | ₩127,797 | ₩136,127 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,500 | ₩127,287 | ₩119,386 | ₩126,925 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,784 | ₩124,739 | ₩114,101 | ₩123,424 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,142 | ₩128,857 | ₩116,717 | ₩118,541 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩134,075 | ₩135,483 | ₩126,523 | ₩130,131 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,289 | ₩132,599 | ₩119,895 | ₩131,942 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,302 | ₩126,643 | ₩122,029 | ₩123,920 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,501 | ₩126,187 | ₩118,105 | ₩124,900 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,408 | ₩119,762 | ₩107,870 | ₩118,930 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,451 | ₩117,696 | ₩112,451 | ₩115,080 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,746 | ₩115,027 | ₩110,774 | ₩112,532 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,806 | ₩115,161 | ₩111,298 | ₩112,049 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,809 | ₩111,606 | ₩107,984 | ₩110,962 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,866 | ₩114,866 | ₩107,788 | ₩110,064 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,668 | ₩114,651 | ₩106,871 | ₩113,659 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,220 | ₩108,782 | ₩103,967 | ₩106,308 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,479 | ₩112,813 | ₩104,718 | ₩106,884 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,815 | ₩115,550 | ₩108,668 | ₩110,600 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,362 | ₩115,362 | ₩109,379 | ₩109,393 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,652 | ₩117,106 | ₩112,009 | ₩114,021 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,255 | ₩117,374 | ₩114,396 | ₩115,255 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩114,021 | ₩120,728 | ₩111,908 | ₩117,522 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,414 | ₩118,555 | ₩111,626 | ₩112,800 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,274 | ₩122,767 | ₩114,302 | ₩117,227 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,399 | ₩122,069 | ₩115,563 | ₩119,480 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,350 | ₩125,269 | ₩120,728 | ₩122,364 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,826 | ₩126,456 | ₩120,513 | ₩125,034 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,868 | ₩126,603 | ₩119,078 | ₩123,632 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,382 | ₩137,093 | ₩123,089 | ₩124,765 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,225 | ₩142,727 | ₩130,225 | ₩139,306 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,483 | ₩135,685 | ₩127,019 | ₩130,252 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,687 | ₩140,178 | ₩126,536 | ₩135,148 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,762 | ₩134,024 | ₩127,435 | ₩130,306 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,313 | ₩130,909 | ₩122,566 | ₩130,896 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,939 | ₩139,226 | ₩124,081 | ₩127,354 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩128,012 | ₩128,314 | ₩124,926 | ₩127,100 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,254 | ₩128,327 | ₩119,118 | ₩128,106 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,262 | ₩128,885 | ₩122,069 | ₩127,180 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,200 | ₩132,130 | ₩121,653 | ₩127,851 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,363 | ₩131,312 | ₩123,569 | ₩127,623 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,753 | ₩132,130 | ₩115,899 | ₩124,631 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,490 | ₩129,031 | ₩122,056 | ₩125,154 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,715 | ₩133,243 | ₩122,315 | ₩124,819 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,678 | ₩130,741 | ₩123,330 | ₩126,362 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,779 | ₩128,763 | ₩123,652 | ₩124,900 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,596 | ₩128,890 | ₩122,874 | ₩125,436 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,890 | ₩127,782 | ₩118,890 | ₩123,679 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩120,057 | ₩126,301 | ₩117,160 | ₩125,476 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,972 | ₩126,080 | ₩116,972 | ₩120,017 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩122,069 | ₩125,208 | ₩114,906 | ₩119,521 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,574 | ₩121,855 | ₩116,992 | ₩119,561 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,835 | ₩124,390 | ₩114,665 | ₩116,717 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,241 | ₩128,226 | ₩122,096 | ₩122,405 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,168 | ₩128,890 | ₩121,908 | ₩127,730 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,776 | ₩133,384 | ₩119,521 | ₩125,597 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,508 | ₩140,970 | ₩129,786 | ₩133,190 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,669 | ₩141,399 | ₩135,980 | ₩139,521 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,241 | ₩141,231 | ₩134,142 | ₩139,481 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,814 | ₩144,632 | ₩132,291 | ₩138,166 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,976 | ₩145,879 | ₩133,069 | ₩143,331 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩149,099 | ₩149,099 | ₩132,801 | ₩135,913 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,350 | ₩148,737 | ₩140,974 | ₩148,321 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,871 | ₩152,855 | ₩140,071 | ₩147,570 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩138,059 | ₩149,038 | ₩135,738 | ₩146,899 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,732 | ₩148,880 | ₩134,692 | ₩141,922 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩159,066 | ₩159,066 | ₩137,053 | ₩145,732 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,220 | ₩159,602 | ₩150,387 | ₩155,819 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,875 | ₩158,985 | ₩140,648 | ₩158,220 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,678 | ₩167,678 | ₩133,069 | ₩145,745 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,213 | ₩202,528 | ₩170,588 | ₩171,138 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,932 | ₩180,984 | ₩162,848 | ₩180,220 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,187 | ₩190,187 | ₩161,587 | ₩167,034 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,641 | ₩190,643 | ₩170,689 | ₩190,267 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,976 | ₩179,616 | ₩168,382 | ₩171,863 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,688 | ₩180,287 | ₩171,112 | ₩171,635 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩173,043 | ₩179,831 | ₩167,345 | ₩172,761 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,757 | ₩177,067 | ₩164,472 | ₩173,325 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩173,016 | ₩176,196 | ₩167,154 | ₩167,436 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,291 | ₩178,805 | ₩168,174 | ₩175,277 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,244 | ₩178,409 | ₩168,248 | ₩176,330 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,567 | ₩173,848 | ₩156,410 | ₩173,124 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,838 | ₩175,726 | ₩155,699 | ₩160,877 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,859 | ₩208,309 | ₩134,142 | ₩154,384 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,471 | ₩114,772 | ₩110,144 | ₩112,787 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,838 | ₩116,838 | ₩108,427 | ₩110,513 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,485 | ₩120,580 | ₩111,170 | ₩118,353 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,968 | ₩112,208 | ₩108,400 | ₩111,485 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,432 | ₩115,282 | ₩106,998 | ₩112,136 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,175 | ₩111,606 | ₩102,914 | ₩111,593 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,311 | ₩107,314 | ₩100,231 | ₩103,906 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,613 | ₩103,370 | ₩96,944 | ₩100,969 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,084 | ₩103,759 | ₩89,084 | ₩101,613 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩91,042 | ₩95,241 | ₩87,702 | ₩90,050 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,375 | ₩85,435 | ₩80,921 | ₩83,638 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,475 | ₩88,534 | ₩83,510 | ₩85,475 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,884 | ₩88,534 | ₩84,684 | ₩85,220 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,236 | ₩96,113 | ₩89,942 | ₩89,942 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,175 | ₩91,217 | ₩82,175 | ₩90,184 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,983 | ₩84,402 | ₩77,829 | ₩80,324 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,830 | ₩88,319 | ₩76,863 | ₩78,326 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,622 | ₩91,699 | ₩87,622 | ₩88,252 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,261 | ₩92,437 | ₩85,261 | ₩89,151 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,737 | ₩85,033 | ₩80,458 | ₩84,670 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,563 | ₩87,528 | ₩83,570 | ₩86,696 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,703 | ₩86,240 | ₩80,794 | ₩81,719 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,458 | ₩91,458 | ₩84,053 | ₩87,018 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,968 | ₩92,706 | ₩88,634 | ₩92,142 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,907 | ₩97,521 | ₩90,532 | ₩93,510 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,169 | ₩95,187 | ₩90,210 | ₩92,907 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,913 | ₩95,777 | ₩90,935 | ₩92,209 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,971 | ₩96,971 | ₩92,236 | ₩92,960 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,415 | ₩99,305 | ₩95,281 | ₩98,594 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,837 | ₩101,827 | ₩95,214 | ₩96,086 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,799 | ₩98,407 | ₩91,378 | ₩96,394 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,570 | ₩97,924 | ₩90,088 | ₩92,799 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,265 | ₩99,278 | ₩92,893 | ₩94,785 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,666 | ₩102,605 | ₩99,393 | ₩100,110 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,304 | ₩103,826 | ₩97,689 | ₩99,708 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,226 | ₩103,947 | ₩94,859 | ₩103,947 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,598 | ₩105,275 | ₩98,494 | ₩99,439 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,159 | ₩108,159 | ₩102,927 | ₩103,598 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,837 | ₩110,788 | ₩105,771 | ₩107,676 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,759 | ₩108,702 | ₩103,759 | ₩106,643 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,099 | ₩107,468 | ₩101,988 | ₩102,739 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,944 | ₩108,682 | ₩102,176 | ₩105,489 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,527 | ₩113,350 | ₩107,314 | ₩108,762 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,222 | ₩110,265 | ₩103,222 | ₩109,433 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,607 | ₩107,890 | ₩100,291 | ₩105,664 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,399 | ₩112,880 | ₩101,626 | ₩101,680 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,204 | ₩112,465 | ₩106,455 | ₩110,144 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,787 | ₩112,787 | ₩103,607 | ₩109,983 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,623 | ₩116,623 | ₩110,104 | ₩111,740 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,874 | ₩119,011 | ₩111,083 | ₩116,019 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,633 | ₩113,994 | ₩109,125 | ₩112,559 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,171 | ₩114,007 | ₩105,275 | ₩109,366 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,276 | ₩115,597 | ₩107,999 | ₩110,748 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,667 | ₩118,045 | ₩110,191 | ₩114,128 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩102,002 | ₩112,746 | ₩102,002 | ₩110,305 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,596 | ₩103,209 | ₩94,758 | ₩102,310 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,258 | ₩100,942 | ₩97,119 | ₩97,333 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,621 | ₩102,920 | ₩96,488 | ₩99,238 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,582 | ₩99,258 | ₩96,073 | ₩98,581 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,627 | ₩102,189 | ₩95,576 | ₩96,582 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,804 | ₩106,804 | ₩100,150 | ₩100,150 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,835 | ₩110,211 | ₩100,835 | ₩106,629 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,937 | ₩101,921 | ₩97,213 | ₩100,741 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,247 | ₩101,385 | ₩94,704 | ₩97,790 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,253 | ₩99,869 | ₩95,375 | ₩96,944 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,774 | ₩102,578 | ₩95,375 | ₩96,314 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,299 | ₩102,417 | ₩95,455 | ₩101,854 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,519 | ₩101,525 | ₩94,691 | ₩98,299 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,347 | ₩103,933 | ₩93,188 | ₩101,867 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,344 | ₩102,538 | ₩96,824 | ₩97,736 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,861 | ₩103,289 | ₩99,265 | ₩100,875 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,538 | ₩107,314 | ₩97,790 | ₩101,854 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,680 | ₩105,503 | ₩101,115 | ₩102,082 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,432 | ₩103,940 | ₩100,271 | ₩103,128 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,562 | ₩110,453 | ₩99,882 | ₩100,660 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,853 | ₩107,957 | ₩102,082 | ₩105,972 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩105,033 | ₩108,655 | ₩103,598 | ₩104,604 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,354 | ₩109,720 | ₩105,275 | ₩106,334 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,858 | ₩108,788 | ₩104,980 | ₩107,595 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,738 | ₩114,001 | ₩104,423 | ₩107,797 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,556 | ₩119,386 | ₩102,243 | ₩104,738 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,537 | ₩126,851 | ₩115,147 | ₩117,401 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,893 | ₩122,337 | ₩113,202 | ₩115,537 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,304 | ₩119,172 | ₩110,935 | ₩114,450 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,381 | ₩113,811 | ₩105,562 | ₩111,459 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,787 | ₩109,983 | ₩100,607 | ₩109,420 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,695 | ₩109,346 | ₩100,338 | ₩102,230 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,184 | ₩112,270 | ₩106,240 | ₩106,737 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,948 | ₩117,508 | ₩109,959 | ₩110,278 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,279 | ₩121,801 | ₩105,972 | ₩113,363 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,631 | ₩126,080 | ₩115,080 | ₩119,239 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,399 | ₩126,724 | ₩118,045 | ₩125,436 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,474 | ₩121,506 | ₩114,839 | ₩120,017 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,889 | ₩119,963 | ₩109,306 | ₩117,254 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,231 | ₩113,887 | ₩107,421 | ₩111,284 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,494 | ₩110,627 | ₩107,314 | ₩110,332 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,484 | ₩114,021 | ₩105,731 | ₩108,346 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,498 | ₩115,664 | ₩108,655 | ₩112,840 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,935 | ₩113,135 | ₩107,542 | ₩112,223 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,923 | ₩110,949 | ₩106,187 | ₩110,909 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,827 | ₩117,824 | ₩104,980 | ₩108,668 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,300 | ₩113,860 | ₩106,039 | ₩112,585 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,781 | ₩115,027 | ₩106,187 | ₩107,099 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,839 | ₩113,887 | ₩103,839 | ₩110,184 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,893 | ₩106,589 | ₩101,961 | ₩104,081 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,160 | ₩111,754 | ₩102,431 | ₩103,759 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,790 | ₩112,773 | ₩97,749 | ₩106,147 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,924 | ₩109,460 | ₩96,582 | ₩100,097 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩104,014 | ₩105,355 | ₩98,246 | ₩98,353 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,127 | ₩109,125 | ₩103,041 | ₩104,416 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,245 | ₩112,357 | ₩103,008 | ₩105,972 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,206 | ₩110,292 | ₩101,961 | ₩108,239 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,587 | ₩110,667 | ₩95,241 | ₩108,642 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,983 | ₩116,221 | ₩108,300 | ₩110,359 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,139 | ₩111,834 | ₩104,698 | ₩109,983 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,649 | ₩110,640 | ₩104,067 | ₩109,245 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,617 | ₩112,612 | ₩100,781 | ₩109,540 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,948 | ₩112,387 | ₩99,410 | ₩105,315 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,928 | ₩104,047 | ₩90,774 | ₩103,356 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,802 | ₩91,928 | ₩77,574 | ₩91,874 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,455 | ₩82,108 | ₩71,618 | ₩78,943 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,904 | ₩80,753 | ₩61,719 | ₩76,850 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,963 | ₩48,706 | ₩37,774 | ₩38,043 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,995 | ₩50,437 | ₩40,766 | ₩42,282 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,698 | ₩51,698 | ₩49,700 | ₩50,330 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,598 | ₩52,678 | ₩50,370 | ₩51,269 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,707 | ₩50,276 | ₩44,938 | ₩49,968 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,680 | ₩49,968 | ₩46,641 | ₩49,089 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,748 | ₩48,492 | ₩46,199 | ₩48,211 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,622 | ₩46,708 | ₩44,884 | ₩46,695 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,851 | ₩46,339 | ₩43,408 | ₩46,118 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,574 | ₩46,762 | ₩41,960 | ₩43,549 | -6.49% | 49.6만 |
|---|