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 | ₩124,086 | ₩128,249 | ₩124,086 | ₩127,178 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,675 | ₩124,863 | ₩120,673 | ₩124,167 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,176 | ₩129,454 | ₩121,356 | ₩124,970 | +1.46% | 22.4만 |
| 2026.10.06 | ₩127,861 | ₩129,789 | ₩123,953 | ₩125,037 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,592 | ₩131,857 | ₩126,067 | ₩126,576 | -3.08% | 20.7만 |
| 2026.10.02 | ₩132,921 | ₩134,025 | ₩128,597 | ₩129,829 | -2.33% | 20.1만 |
| 2026.10.01 | ₩134,808 | ₩136,749 | ₩130,613 | ₩131,087 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,448 | ₩143,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,965 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩140,966 | ₩144,433 | ₩137,218 | ₩140,323 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,104 | ₩139,949 | ₩131,864 | ₩136,147 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,585 | ₩135,585 | ₩131,301 | ₩133,336 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,044 | ₩139,868 | ₩133,229 | ₩134,393 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,404 | ₩148,422 | ₩131,930 | ₩134,300 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,523 | ₩156,801 | ₩145,972 | ₩148,141 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩150,845 | ₩151,507 | ₩145,832 | ₩149,975 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,492 | ₩147,793 | ₩140,604 | ₩146,374 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩138,851 | ₩144,567 | ₩138,851 | ₩140,189 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,367 | ₩142,478 | ₩132,593 | ₩136,227 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,494 | ₩146,494 | ₩140,343 | ₩141,367 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,039 | ₩149,171 | ₩140,417 | ₩147,873 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,260 | ₩154,084 | ₩145,812 | ₩146,267 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,213 | ₩152,530 | ₩143,523 | ₩149,145 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,123 | ₩172,061 | ₩149,961 | ₩151,072 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩156,908 | ₩160,875 | ₩125,827 | ₩153,053 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,022 | ₩166,238 | ₩161,272 | ₩162,196 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,590 | ₩168,661 | ₩160,857 | ₩163,655 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,139 | ₩171,008 | ₩162,303 | ₩167,282 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,296 | ₩173,855 | ₩161,460 | ₩166,867 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,167 | ₩172,503 | ₩162,758 | ₩169,598 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩165,716 | ₩168,715 | ₩159,800 | ₩165,194 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,345 | ₩170,455 | ₩163,782 | ₩165,890 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,645 | ₩175,367 | ₩159,873 | ₩167,778 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,220 | ₩169,330 | ₩140,163 | ₩164,271 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,551 | ₩140,738 | ₩126,094 | ₩140,471 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩134,875 | ₩141,421 | ₩132,586 | ₩138,717 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,051 | ₩137,204 | ₩129,260 | ₩132,720 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,517 | ₩136,870 | ₩127,527 | ₩135,839 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,245 | ₩127,018 | ₩119,134 | ₩126,656 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,537 | ₩124,475 | ₩113,860 | ₩123,163 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩122,882 | ₩128,584 | ₩116,470 | ₩118,290 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩133,791 | ₩135,197 | ₩126,255 | ₩129,856 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,023 | ₩132,319 | ₩119,641 | ₩131,663 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,037 | ₩126,375 | ₩121,771 | ₩123,658 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,250 | ₩125,920 | ₩117,855 | ₩124,635 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,162 | ₩119,508 | ₩107,642 | ₩118,679 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,213 | ₩117,447 | ₩112,213 | ₩114,837 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,508 | ₩114,783 | ₩110,540 | ₩112,293 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,565 | ₩114,917 | ₩111,062 | ₩111,812 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,576 | ₩111,370 | ₩107,756 | ₩110,727 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,623 | ₩114,623 | ₩107,560 | ₩109,830 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,438 | ₩114,408 | ₩106,645 | ₩113,418 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩106,993 | ₩108,552 | ₩103,747 | ₩106,082 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,245 | ₩112,575 | ₩104,496 | ₩106,658 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,580 | ₩115,305 | ₩108,438 | ₩110,366 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,118 | ₩115,118 | ₩109,148 | ₩109,161 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,414 | ₩116,858 | ₩111,771 | ₩113,779 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,011 | ₩117,126 | ₩114,154 | ₩115,011 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,779 | ₩120,472 | ₩111,671 | ₩117,273 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,166 | ₩118,304 | ₩111,390 | ₩112,561 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,028 | ₩122,507 | ₩114,060 | ₩116,979 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,141 | ₩121,811 | ₩115,319 | ₩119,227 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,086 | ₩125,003 | ₩120,472 | ₩122,105 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,564 | ₩126,188 | ₩120,258 | ₩124,769 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,610 | ₩126,335 | ₩118,826 | ₩123,370 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,093 | ₩136,803 | ₩122,828 | ₩124,501 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩129,949 | ₩142,425 | ₩129,949 | ₩139,012 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,197 | ₩135,397 | ₩126,750 | ₩129,976 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,408 | ₩139,882 | ₩126,268 | ₩134,862 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,485 | ₩133,740 | ₩127,165 | ₩130,030 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,039 | ₩130,632 | ₩122,306 | ₩130,619 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,670 | ₩138,931 | ₩123,819 | ₩127,085 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,741 | ₩128,042 | ₩124,662 | ₩126,830 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩125,987 | ₩128,055 | ₩118,866 | ₩127,834 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩124,997 | ₩128,612 | ₩121,811 | ₩126,911 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩127,928 | ₩131,850 | ₩121,396 | ₩127,580 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,100 | ₩131,034 | ₩123,307 | ₩127,353 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,493 | ₩131,850 | ₩115,653 | ₩124,367 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,224 | ₩128,758 | ₩121,797 | ₩124,890 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,441 | ₩132,961 | ₩122,056 | ₩124,555 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,412 | ₩130,465 | ₩123,069 | ₩126,094 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,515 | ₩128,490 | ₩123,390 | ₩124,635 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,326 | ₩128,617 | ₩122,614 | ₩125,171 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,638 | ₩127,512 | ₩118,638 | ₩123,417 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩119,803 | ₩126,034 | ₩116,912 | ₩125,211 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,724 | ₩125,813 | ₩116,724 | ₩119,763 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩121,811 | ₩124,943 | ₩114,663 | ₩119,267 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,321 | ₩121,597 | ₩116,744 | ₩119,308 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,579 | ₩124,127 | ₩114,422 | ₩116,470 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩125,974 | ₩127,955 | ₩121,838 | ₩122,145 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩124,903 | ₩128,617 | ₩121,650 | ₩127,460 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,504 | ₩133,102 | ₩119,267 | ₩125,331 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,212 | ₩140,671 | ₩129,512 | ₩132,908 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,373 | ₩141,100 | ₩135,692 | ₩139,226 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩136,950 | ₩140,932 | ₩133,858 | ₩139,186 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,509 | ₩144,326 | ₩132,011 | ₩137,874 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,675 | ₩145,571 | ₩132,787 | ₩143,027 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩148,783 | ₩148,783 | ₩132,519 | ₩135,625 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,045 | ₩148,422 | ₩140,675 | ₩148,007 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,556 | ₩152,531 | ₩139,775 | ₩147,257 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩137,767 | ₩148,723 | ₩135,451 | ₩146,588 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,423 | ₩148,565 | ₩134,407 | ₩141,622 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩158,729 | ₩158,729 | ₩136,763 | ₩145,423 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩157,886 | ₩159,264 | ₩150,068 | ₩155,489 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,572 | ₩158,648 | ₩140,350 | ₩157,886 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,323 | ₩167,323 | ₩132,787 | ₩145,437 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩200,787 | ₩202,099 | ₩170,227 | ₩170,776 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,577 | ₩180,601 | ₩162,504 | ₩179,838 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩189,784 | ₩189,784 | ₩161,245 | ₩166,680 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,275 | ₩190,239 | ₩170,328 | ₩189,864 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,610 | ₩179,236 | ₩168,025 | ₩171,499 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,325 | ₩179,905 | ₩170,749 | ₩171,271 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩172,677 | ₩179,450 | ₩166,991 | ₩172,396 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,397 | ₩176,693 | ₩164,123 | ₩172,958 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,650 | ₩175,822 | ₩166,800 | ₩167,082 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩173,922 | ₩178,426 | ₩167,818 | ₩174,906 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩172,878 | ₩178,031 | ₩167,891 | ₩175,956 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,223 | ₩173,480 | ₩156,078 | ₩172,757 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,501 | ₩175,354 | ₩155,369 | ₩160,536 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,441 | ₩207,868 | ₩133,858 | ₩154,057 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,230 | ₩114,529 | ₩109,911 | ₩112,548 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,590 | ₩116,590 | ₩108,197 | ₩110,279 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,249 | ₩120,325 | ₩110,935 | ₩118,103 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,731 | ₩111,971 | ₩108,171 | ₩111,249 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,196 | ₩115,038 | ₩106,772 | ₩111,899 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩103,954 | ₩111,370 | ₩102,696 | ₩111,356 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,099 | ₩107,086 | ₩100,019 | ₩103,686 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,397 | ₩103,151 | ₩96,739 | ₩100,755 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩88,895 | ₩103,539 | ₩88,895 | ₩101,397 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩90,849 | ₩95,039 | ₩87,516 | ₩89,859 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,197 | ₩85,254 | ₩80,750 | ₩83,460 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,294 | ₩88,346 | ₩83,333 | ₩85,294 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,700 | ₩88,346 | ₩84,505 | ₩85,040 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,041 | ₩95,909 | ₩89,752 | ₩89,752 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,001 | ₩91,023 | ₩82,001 | ₩89,993 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,816 | ₩84,223 | ₩77,664 | ₩80,154 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,646 | ₩88,132 | ₩76,701 | ₩78,160 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,436 | ₩91,505 | ₩87,436 | ₩88,065 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,080 | ₩92,242 | ₩85,080 | ₩88,962 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,558 | ₩84,853 | ₩80,288 | ₩84,491 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,384 | ₩87,342 | ₩83,394 | ₩86,512 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,522 | ₩86,057 | ₩80,623 | ₩81,546 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,264 | ₩91,264 | ₩83,875 | ₩86,834 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,773 | ₩92,509 | ₩88,447 | ₩91,947 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,710 | ₩97,315 | ₩90,341 | ₩93,312 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩91,974 | ₩94,986 | ₩90,020 | ₩92,710 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,714 | ₩95,575 | ₩90,742 | ₩92,014 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,766 | ₩96,766 | ₩92,041 | ₩92,764 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,213 | ₩99,095 | ₩95,079 | ₩98,386 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,632 | ₩101,612 | ₩95,012 | ₩95,882 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,603 | ₩98,198 | ₩91,184 | ₩96,190 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,370 | ₩97,716 | ₩89,898 | ₩92,603 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,055 | ₩99,068 | ₩92,697 | ₩94,584 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,451 | ₩102,388 | ₩99,182 | ₩99,898 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,090 | ₩103,606 | ₩97,482 | ₩99,497 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,020 | ₩103,727 | ₩94,658 | ₩103,727 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,379 | ₩105,052 | ₩98,285 | ₩99,229 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩107,930 | ₩107,930 | ₩102,709 | ₩103,379 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,608 | ₩110,553 | ₩105,547 | ₩107,448 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,539 | ₩108,472 | ₩103,539 | ₩106,417 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩106,872 | ₩107,240 | ₩101,772 | ₩102,522 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,716 | ₩108,452 | ₩101,960 | ₩105,266 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,295 | ₩113,110 | ₩107,086 | ₩108,532 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,004 | ₩110,031 | ₩103,004 | ₩109,201 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,394 | ₩107,662 | ₩100,079 | ₩105,440 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,165 | ₩112,642 | ₩101,411 | ₩101,464 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩110,968 | ₩112,227 | ₩106,230 | ₩109,911 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,548 | ₩112,548 | ₩103,388 | ₩109,750 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,376 | ₩116,376 | ₩109,871 | ₩111,504 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,638 | ₩118,759 | ₩110,848 | ₩115,774 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,397 | ₩113,753 | ₩108,893 | ₩112,320 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩109,938 | ₩113,766 | ₩105,052 | ₩109,134 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,034 | ₩115,352 | ₩107,770 | ₩110,513 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,433 | ₩117,795 | ₩109,958 | ₩113,886 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,786 | ₩112,508 | ₩101,786 | ₩110,071 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,391 | ₩102,990 | ₩94,557 | ₩102,093 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,045 | ₩100,728 | ₩96,913 | ₩97,127 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,412 | ₩102,703 | ₩96,284 | ₩99,028 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,378 | ₩99,048 | ₩95,869 | ₩98,372 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,416 | ₩101,973 | ₩95,374 | ₩96,378 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,578 | ₩106,578 | ₩99,938 | ₩99,938 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,621 | ₩109,978 | ₩100,621 | ₩106,404 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,730 | ₩101,705 | ₩97,007 | ₩100,527 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,043 | ₩101,170 | ₩94,504 | ₩97,582 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,047 | ₩99,657 | ₩95,173 | ₩96,739 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,558 | ₩102,361 | ₩95,173 | ₩96,110 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,091 | ₩102,201 | ₩95,253 | ₩101,638 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,304 | ₩101,310 | ₩94,490 | ₩98,091 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,141 | ₩103,713 | ₩92,991 | ₩101,652 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,130 | ₩102,321 | ₩96,619 | ₩97,529 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,648 | ₩103,071 | ₩99,055 | ₩100,661 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,321 | ₩107,086 | ₩97,582 | ₩101,638 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,464 | ₩105,279 | ₩100,901 | ₩101,866 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,219 | ₩103,720 | ₩100,059 | ₩102,910 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,337 | ₩110,219 | ₩99,671 | ₩100,447 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,633 | ₩107,729 | ₩101,866 | ₩105,748 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩104,811 | ₩108,425 | ₩103,379 | ₩104,382 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,127 | ₩109,488 | ₩105,052 | ₩106,109 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,631 | ₩108,557 | ₩104,757 | ₩107,368 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,516 | ₩113,759 | ₩104,202 | ₩107,568 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,309 | ₩119,134 | ₩102,027 | ₩104,516 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,292 | ₩126,583 | ₩114,904 | ₩117,153 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,649 | ₩122,078 | ₩112,963 | ₩115,292 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,066 | ₩118,919 | ₩110,701 | ₩114,208 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,153 | ₩113,570 | ₩105,338 | ₩111,223 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,571 | ₩109,750 | ₩100,394 | ₩109,188 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,465 | ₩109,114 | ₩100,126 | ₩102,013 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩109,951 | ₩112,032 | ₩106,016 | ₩106,511 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,708 | ₩117,260 | ₩109,726 | ₩110,045 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,027 | ₩121,543 | ₩105,748 | ₩113,123 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,367 | ₩125,813 | ₩114,837 | ₩118,986 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,141 | ₩126,456 | ₩117,795 | ₩125,171 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,223 | ₩121,249 | ₩114,596 | ₩119,763 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,656 | ₩119,709 | ₩109,074 | ₩117,005 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩110,995 | ₩113,645 | ₩107,193 | ₩111,049 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,264 | ₩110,393 | ₩107,086 | ₩110,098 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,244 | ₩113,779 | ₩105,507 | ₩108,117 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,257 | ₩115,419 | ₩108,425 | ₩112,601 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,701 | ₩112,896 | ₩107,314 | ₩111,986 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,693 | ₩110,714 | ₩105,962 | ₩110,674 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,588 | ₩117,574 | ₩104,757 | ₩108,438 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,073 | ₩113,619 | ₩105,815 | ₩112,347 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,544 | ₩114,783 | ₩105,962 | ₩106,872 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,619 | ₩113,645 | ₩103,619 | ₩109,951 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,673 | ₩106,364 | ₩101,745 | ₩103,860 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩105,935 | ₩111,517 | ₩102,214 | ₩103,539 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,582 | ₩112,534 | ₩97,542 | ₩105,922 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,716 | ₩109,228 | ₩96,378 | ₩99,885 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,793 | ₩105,132 | ₩98,038 | ₩98,145 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩104,905 | ₩108,893 | ₩102,823 | ₩104,195 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,014 | ₩112,119 | ₩102,790 | ₩105,748 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩106,979 | ₩110,058 | ₩101,745 | ₩108,010 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,376 | ₩110,433 | ₩95,039 | ₩108,412 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,750 | ₩115,975 | ₩108,070 | ₩110,125 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩106,912 | ₩111,597 | ₩104,476 | ₩109,750 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,421 | ₩110,406 | ₩103,847 | ₩109,014 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,396 | ₩112,374 | ₩100,568 | ₩109,308 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,732 | ₩112,149 | ₩99,199 | ₩105,092 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,733 | ₩103,827 | ₩90,582 | ₩103,138 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,638 | ₩91,733 | ₩77,410 | ₩91,679 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,295 | ₩81,934 | ₩71,467 | ₩78,775 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,764 | ₩80,583 | ₩61,588 | ₩76,687 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,864 | ₩48,602 | ₩37,694 | ₩37,962 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,889 | ₩50,331 | ₩40,679 | ₩42,192 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,589 | ₩51,589 | ₩49,594 | ₩50,224 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,491 | ₩52,566 | ₩50,264 | ₩51,161 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,604 | ₩50,170 | ₩44,842 | ₩49,862 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,577 | ₩49,862 | ₩46,542 | ₩48,985 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,650 | ₩48,390 | ₩46,101 | ₩48,109 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,525 | ₩46,609 | ₩44,789 | ₩46,596 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,758 | ₩46,241 | ₩43,316 | ₩46,020 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,475 | ₩46,663 | ₩41,871 | ₩43,457 | -6.49% | 49.6만 |
|---|