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 | ₩124,235 | ₩128,403 | ₩124,235 | ₩127,331 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,824 | ₩125,012 | ₩120,817 | ₩124,315 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,323 | ₩129,609 | ₩121,501 | ₩125,119 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,014 | ₩129,944 | ₩124,101 | ₩125,186 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,748 | ₩132,014 | ₩126,218 | ₩126,727 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,080 | ₩134,186 | ₩128,751 | ₩129,984 | -2.33% | 20.1만 |
| 2026.10.01 | ₩134,970 | ₩136,913 | ₩130,769 | ₩131,244 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,617 | ₩143,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,125 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,134 | ₩144,605 | ₩137,382 | ₩140,491 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,262 | ₩140,116 | ₩132,021 | ₩136,310 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,747 | ₩135,747 | ₩131,458 | ₩133,495 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,208 | ₩140,035 | ₩133,388 | ₩134,554 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,581 | ₩148,599 | ₩132,088 | ₩134,460 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,703 | ₩156,989 | ₩146,147 | ₩148,318 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,025 | ₩151,688 | ₩146,006 | ₩150,154 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,662 | ₩147,969 | ₩140,773 | ₩146,549 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,017 | ₩144,739 | ₩139,017 | ₩140,357 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,536 | ₩142,649 | ₩132,752 | ₩136,390 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,669 | ₩146,669 | ₩140,511 | ₩141,536 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,214 | ₩149,350 | ₩140,585 | ₩148,050 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,440 | ₩154,268 | ₩145,986 | ₩146,441 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,388 | ₩152,712 | ₩143,694 | ₩149,323 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,310 | ₩172,267 | ₩150,140 | ₩151,253 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,096 | ₩161,067 | ₩125,977 | ₩153,236 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,215 | ₩166,437 | ₩161,465 | ₩162,390 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,791 | ₩168,863 | ₩161,049 | ₩163,850 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,340 | ₩171,212 | ₩162,497 | ₩167,482 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,496 | ₩174,063 | ₩161,653 | ₩167,067 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,365 | ₩172,709 | ₩162,952 | ₩169,801 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩165,914 | ₩168,916 | ₩159,991 | ₩165,392 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,544 | ₩170,659 | ₩163,978 | ₩166,089 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,842 | ₩175,577 | ₩160,064 | ₩167,978 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,389 | ₩169,533 | ₩140,330 | ₩164,467 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,719 | ₩140,907 | ₩126,245 | ₩140,638 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,037 | ₩141,590 | ₩132,745 | ₩138,883 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,209 | ₩137,368 | ₩129,414 | ₩132,879 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,671 | ₩137,033 | ₩127,679 | ₩136,001 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,388 | ₩127,170 | ₩119,276 | ₩126,808 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,676 | ₩124,623 | ₩113,996 | ₩123,310 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,029 | ₩128,738 | ₩116,609 | ₩118,432 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩133,951 | ₩135,358 | ₩126,406 | ₩130,011 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,173 | ₩132,477 | ₩119,784 | ₩131,820 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,186 | ₩126,526 | ₩121,916 | ₩123,806 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,391 | ₩126,071 | ₩117,996 | ₩124,784 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,301 | ₩119,651 | ₩107,771 | ₩118,820 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,347 | ₩117,587 | ₩112,347 | ₩114,974 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,642 | ₩114,920 | ₩110,672 | ₩112,428 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,701 | ₩115,054 | ₩111,195 | ₩111,945 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,707 | ₩111,503 | ₩107,884 | ₩110,860 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,760 | ₩114,760 | ₩107,689 | ₩109,962 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,568 | ₩114,545 | ₩106,772 | ₩113,553 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,121 | ₩108,682 | ₩103,871 | ₩106,209 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,377 | ₩112,709 | ₩104,621 | ₩106,786 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,712 | ₩115,443 | ₩108,568 | ₩110,498 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,255 | ₩115,255 | ₩109,278 | ₩109,292 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,548 | ₩116,998 | ₩111,905 | ₩113,915 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,148 | ₩117,266 | ₩114,291 | ₩115,148 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,915 | ₩120,616 | ₩111,805 | ₩117,413 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,306 | ₩118,445 | ₩111,523 | ₩112,696 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,167 | ₩122,653 | ₩114,197 | ₩117,118 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,286 | ₩121,956 | ₩115,457 | ₩119,370 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,235 | ₩125,153 | ₩120,616 | ₩122,251 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,712 | ₩126,339 | ₩120,402 | ₩124,918 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,755 | ₩126,486 | ₩118,968 | ₩123,518 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,256 | ₩136,966 | ₩122,975 | ₩124,650 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,105 | ₩142,595 | ₩130,105 | ₩139,178 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,358 | ₩135,559 | ₩126,902 | ₩130,131 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,565 | ₩140,049 | ₩126,419 | ₩135,023 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,641 | ₩133,900 | ₩127,317 | ₩130,185 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,193 | ₩130,788 | ₩122,452 | ₩130,775 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,821 | ₩139,097 | ₩123,967 | ₩127,237 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,893 | ₩128,195 | ₩124,811 | ₩126,982 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,138 | ₩128,208 | ₩119,008 | ₩127,987 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,146 | ₩128,766 | ₩121,956 | ₩127,062 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,081 | ₩132,008 | ₩121,541 | ₩127,733 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,248 | ₩131,190 | ₩123,455 | ₩127,505 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,640 | ₩132,008 | ₩115,792 | ₩124,516 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,374 | ₩128,912 | ₩121,943 | ₩125,039 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,595 | ₩133,120 | ₩122,202 | ₩124,704 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,561 | ₩130,621 | ₩123,216 | ₩126,245 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,664 | ₩128,644 | ₩123,538 | ₩124,784 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,478 | ₩128,771 | ₩122,760 | ₩125,320 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,780 | ₩127,664 | ₩118,780 | ₩123,565 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩119,946 | ₩126,185 | ₩117,051 | ₩125,360 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,864 | ₩125,964 | ₩116,864 | ₩119,906 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩121,956 | ₩125,092 | ₩114,800 | ₩119,410 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,464 | ₩121,742 | ₩116,884 | ₩119,450 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,723 | ₩124,275 | ₩114,559 | ₩116,609 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,124 | ₩128,108 | ₩121,983 | ₩122,291 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,052 | ₩128,771 | ₩121,796 | ₩127,612 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,657 | ₩133,261 | ₩119,410 | ₩125,481 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,379 | ₩140,840 | ₩129,666 | ₩133,066 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,540 | ₩141,268 | ₩135,854 | ₩139,392 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,114 | ₩141,101 | ₩134,018 | ₩139,352 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,681 | ₩144,498 | ₩132,169 | ₩138,039 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,845 | ₩145,745 | ₩132,946 | ₩143,198 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩148,961 | ₩148,961 | ₩132,678 | ₩135,787 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,217 | ₩148,599 | ₩140,844 | ₩148,184 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,733 | ₩152,714 | ₩139,942 | ₩147,433 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩137,931 | ₩148,901 | ₩135,613 | ₩146,763 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,597 | ₩148,743 | ₩134,567 | ₩141,791 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩158,919 | ₩158,919 | ₩136,926 | ₩145,597 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,074 | ₩159,455 | ₩150,248 | ₩155,675 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,743 | ₩158,838 | ₩140,518 | ₩158,074 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,523 | ₩167,523 | ₩132,946 | ₩145,611 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,027 | ₩202,340 | ₩170,431 | ₩170,980 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,777 | ₩180,817 | ₩162,698 | ₩180,053 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,011 | ₩190,011 | ₩161,438 | ₩166,879 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,481 | ₩190,466 | ₩170,531 | ₩190,091 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,816 | ₩179,450 | ₩168,226 | ₩171,704 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,530 | ₩180,120 | ₩170,953 | ₩171,476 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩172,883 | ₩179,665 | ₩167,190 | ₩172,602 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,600 | ₩176,904 | ₩164,319 | ₩173,165 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,856 | ₩176,033 | ₩167,000 | ₩167,281 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,130 | ₩178,639 | ₩168,018 | ₩175,115 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,084 | ₩178,244 | ₩168,092 | ₩176,167 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,416 | ₩173,687 | ₩156,265 | ₩172,964 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,691 | ₩175,564 | ₩155,555 | ₩160,728 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,677 | ₩208,117 | ₩134,018 | ₩154,241 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,366 | ₩114,666 | ₩110,042 | ₩112,682 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,730 | ₩116,730 | ₩108,327 | ₩110,411 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,382 | ₩120,469 | ₩111,067 | ₩118,244 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,865 | ₩112,105 | ₩108,300 | ₩111,382 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,329 | ₩115,175 | ₩106,899 | ₩112,032 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,078 | ₩111,503 | ₩102,819 | ₩111,490 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,219 | ₩107,214 | ₩100,138 | ₩103,810 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,519 | ₩103,274 | ₩96,855 | ₩100,875 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,001 | ₩103,663 | ₩89,001 | ₩101,519 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩90,958 | ₩95,153 | ₩87,621 | ₩89,966 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,297 | ₩85,356 | ₩80,846 | ₩83,560 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,396 | ₩88,452 | ₩83,433 | ₩85,396 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,803 | ₩88,452 | ₩84,606 | ₩85,142 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,151 | ₩96,024 | ₩89,859 | ₩89,859 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,099 | ₩91,132 | ₩82,099 | ₩90,100 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,910 | ₩84,324 | ₩77,757 | ₩80,250 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,750 | ₩88,237 | ₩76,792 | ₩78,253 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,541 | ₩91,615 | ₩87,541 | ₩88,170 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,182 | ₩92,352 | ₩85,182 | ₩89,068 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,659 | ₩84,954 | ₩80,384 | ₩84,592 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,485 | ₩87,447 | ₩83,493 | ₩86,616 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,624 | ₩86,160 | ₩80,719 | ₩81,644 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,373 | ₩91,373 | ₩83,976 | ₩86,937 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,883 | ₩92,620 | ₩88,552 | ₩92,057 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,821 | ₩97,431 | ₩90,449 | ₩93,424 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,084 | ₩95,099 | ₩90,127 | ₩92,821 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,826 | ₩95,689 | ₩90,851 | ₩92,124 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,882 | ₩96,882 | ₩92,151 | ₩92,874 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,327 | ₩99,214 | ₩95,193 | ₩98,503 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,748 | ₩101,733 | ₩95,126 | ₩95,997 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,714 | ₩98,316 | ₩91,293 | ₩96,305 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,483 | ₩97,833 | ₩90,005 | ₩92,714 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,173 | ₩99,187 | ₩92,807 | ₩94,697 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,572 | ₩102,510 | ₩99,301 | ₩100,018 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,210 | ₩103,730 | ₩97,599 | ₩99,616 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,136 | ₩103,851 | ₩94,771 | ₩103,851 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,502 | ₩105,177 | ₩98,403 | ₩99,348 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,059 | ₩108,059 | ₩102,832 | ₩103,502 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,737 | ₩110,685 | ₩105,673 | ₩107,576 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,663 | ₩108,601 | ₩103,663 | ₩106,544 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,000 | ₩107,369 | ₩101,894 | ₩102,644 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,844 | ₩108,581 | ₩102,082 | ₩105,392 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,426 | ₩113,245 | ₩107,214 | ₩108,662 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,127 | ₩110,163 | ₩103,127 | ₩109,332 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,514 | ₩107,791 | ₩100,199 | ₩105,566 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,297 | ₩112,776 | ₩101,532 | ₩101,586 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,101 | ₩112,361 | ₩106,357 | ₩110,042 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,682 | ₩112,682 | ₩103,511 | ₩109,881 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,515 | ₩116,515 | ₩110,002 | ₩111,637 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,771 | ₩118,901 | ₩110,980 | ₩115,912 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,530 | ₩113,889 | ₩109,024 | ₩112,455 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,069 | ₩113,902 | ₩105,177 | ₩109,265 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,170 | ₩115,490 | ₩107,899 | ₩110,645 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,565 | ₩117,936 | ₩110,089 | ₩114,023 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,907 | ₩112,642 | ₩101,907 | ₩110,203 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,506 | ₩103,113 | ₩94,670 | ₩102,216 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,165 | ₩100,849 | ₩97,029 | ₩97,243 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,530 | ₩102,825 | ₩96,399 | ₩99,147 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,493 | ₩99,167 | ₩95,984 | ₩98,490 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,535 | ₩102,095 | ₩95,488 | ₩96,493 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,705 | ₩106,705 | ₩100,058 | ₩100,058 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,741 | ₩110,109 | ₩100,741 | ₩106,531 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,847 | ₩101,827 | ₩97,123 | ₩100,648 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,158 | ₩101,291 | ₩94,617 | ₩97,699 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,163 | ₩99,776 | ₩95,287 | ₩96,855 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,679 | ₩102,484 | ₩95,287 | ₩96,225 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,208 | ₩102,323 | ₩95,367 | ₩101,760 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,425 | ₩101,432 | ₩94,603 | ₩98,208 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,257 | ₩103,837 | ₩93,102 | ₩101,773 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,251 | ₩102,443 | ₩96,734 | ₩97,646 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,768 | ₩103,194 | ₩99,173 | ₩100,782 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,443 | ₩107,214 | ₩97,699 | ₩101,760 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,586 | ₩105,405 | ₩101,021 | ₩101,988 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,339 | ₩103,844 | ₩100,178 | ₩103,033 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,464 | ₩110,350 | ₩99,790 | ₩100,567 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,757 | ₩107,858 | ₩101,988 | ₩105,874 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩104,936 | ₩108,555 | ₩103,502 | ₩104,507 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,255 | ₩109,619 | ₩105,177 | ₩106,236 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,759 | ₩108,687 | ₩104,882 | ₩107,496 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,641 | ₩113,895 | ₩104,326 | ₩107,697 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,448 | ₩119,276 | ₩102,149 | ₩104,641 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,430 | ₩126,734 | ₩115,041 | ₩117,293 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,786 | ₩122,224 | ₩113,098 | ₩115,430 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,200 | ₩119,062 | ₩110,833 | ₩114,344 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,281 | ₩113,706 | ₩105,464 | ₩111,356 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,693 | ₩109,881 | ₩100,514 | ₩109,318 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,595 | ₩109,245 | ₩100,245 | ₩102,135 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,082 | ₩112,166 | ₩106,142 | ₩106,638 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,843 | ₩117,400 | ₩109,857 | ₩110,176 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,169 | ₩121,688 | ₩105,874 | ₩113,259 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,516 | ₩125,964 | ₩114,974 | ₩119,129 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,286 | ₩126,607 | ₩117,936 | ₩125,320 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,365 | ₩121,394 | ₩114,733 | ₩119,906 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,788 | ₩119,852 | ₩109,205 | ₩117,145 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,128 | ₩113,781 | ₩107,322 | ₩111,181 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,394 | ₩110,525 | ₩107,214 | ₩110,230 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,379 | ₩113,915 | ₩105,633 | ₩108,246 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,393 | ₩115,557 | ₩108,555 | ₩112,736 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,833 | ₩113,031 | ₩107,442 | ₩112,119 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,823 | ₩110,846 | ₩106,089 | ₩110,806 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,723 | ₩117,715 | ₩104,882 | ₩108,568 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,201 | ₩113,754 | ₩105,941 | ₩112,481 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,677 | ₩114,920 | ₩106,089 | ₩107,000 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,743 | ₩113,781 | ₩103,743 | ₩110,082 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,797 | ₩106,491 | ₩101,867 | ₩103,985 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,062 | ₩111,650 | ₩102,336 | ₩103,663 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,699 | ₩112,669 | ₩97,659 | ₩106,048 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,833 | ₩109,359 | ₩96,493 | ₩100,004 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,918 | ₩105,258 | ₩98,155 | ₩98,262 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,030 | ₩109,024 | ₩102,946 | ₩104,320 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,144 | ₩112,253 | ₩102,912 | ₩105,874 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,107 | ₩110,190 | ₩101,867 | ₩108,139 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,495 | ₩110,565 | ₩95,153 | ₩108,541 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,881 | ₩116,113 | ₩108,199 | ₩110,257 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,040 | ₩111,731 | ₩104,601 | ₩109,881 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,549 | ₩110,538 | ₩103,971 | ₩109,144 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,521 | ₩112,508 | ₩100,688 | ₩109,439 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,854 | ₩112,283 | ₩99,318 | ₩105,218 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,843 | ₩103,951 | ₩90,690 | ₩103,261 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,730 | ₩91,843 | ₩77,503 | ₩91,789 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,385 | ₩82,032 | ₩71,552 | ₩78,870 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,843 | ₩80,679 | ₩61,662 | ₩76,779 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,920 | ₩48,661 | ₩37,739 | ₩38,008 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,949 | ₩50,391 | ₩40,728 | ₩42,242 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,651 | ₩51,651 | ₩49,654 | ₩50,284 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,552 | ₩52,629 | ₩50,324 | ₩51,222 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,662 | ₩50,230 | ₩44,896 | ₩49,922 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,635 | ₩49,922 | ₩46,598 | ₩49,044 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,705 | ₩48,448 | ₩46,156 | ₩48,166 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,580 | ₩46,665 | ₩44,842 | ₩46,652 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,810 | ₩46,297 | ₩43,368 | ₩46,075 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,531 | ₩46,719 | ₩41,921 | ₩43,509 | -6.49% | 49.6만 |
|---|