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 | ₩124,151 | ₩128,316 | ₩124,151 | ₩127,245 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,741 | ₩124,928 | ₩120,736 | ₩124,232 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,241 | ₩129,522 | ₩121,419 | ₩125,035 | +1.46% | 22.4만 |
| 2026.10.06 | ₩127,928 | ₩129,857 | ₩124,017 | ₩125,102 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,660 | ₩131,926 | ₩126,133 | ₩126,642 | -3.08% | 20.7만 |
| 2026.10.02 | ₩132,991 | ₩134,095 | ₩128,665 | ₩129,897 | -2.33% | 20.1만 |
| 2026.10.01 | ₩134,879 | ₩136,821 | ₩130,682 | ₩131,156 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,522 | ₩143,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,035 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,040 | ₩144,508 | ₩137,290 | ₩140,397 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,174 | ₩140,022 | ₩131,932 | ₩136,218 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,656 | ₩135,656 | ₩131,370 | ₩133,406 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,115 | ₩139,941 | ₩133,299 | ₩134,464 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,482 | ₩148,499 | ₩131,999 | ₩134,370 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,602 | ₩156,883 | ₩146,048 | ₩148,218 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩150,923 | ₩151,586 | ₩145,908 | ₩150,053 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,566 | ₩147,870 | ₩140,678 | ₩146,450 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩138,924 | ₩144,642 | ₩138,924 | ₩140,263 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,441 | ₩142,553 | ₩132,662 | ₩136,299 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,571 | ₩146,571 | ₩140,417 | ₩141,441 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,115 | ₩149,249 | ₩140,490 | ₩147,950 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,339 | ₩154,165 | ₩145,888 | ₩146,343 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,290 | ₩152,610 | ₩143,598 | ₩149,223 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,205 | ₩172,151 | ₩150,040 | ₩151,151 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩156,990 | ₩160,959 | ₩125,892 | ₩153,133 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,106 | ₩166,325 | ₩161,356 | ₩162,281 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,678 | ₩168,749 | ₩160,941 | ₩163,740 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,227 | ₩171,097 | ₩162,388 | ₩167,370 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,383 | ₩173,946 | ₩161,544 | ₩166,955 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,254 | ₩172,593 | ₩162,843 | ₩169,687 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩165,803 | ₩168,803 | ₩159,883 | ₩165,281 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,432 | ₩170,544 | ₩163,868 | ₩165,977 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,731 | ₩175,459 | ₩159,957 | ₩167,865 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,294 | ₩169,419 | ₩140,236 | ₩164,356 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,624 | ₩140,812 | ₩126,160 | ₩140,544 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩134,946 | ₩141,495 | ₩132,656 | ₩138,790 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,120 | ₩137,276 | ₩129,328 | ₩132,790 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,584 | ₩136,941 | ₩127,593 | ₩135,910 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,308 | ₩127,084 | ₩119,196 | ₩126,723 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,598 | ₩124,540 | ₩113,919 | ₩123,227 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩122,946 | ₩128,651 | ₩116,531 | ₩118,352 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩133,861 | ₩135,267 | ₩126,321 | ₩129,924 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,089 | ₩132,388 | ₩119,704 | ₩131,732 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,102 | ₩126,441 | ₩121,834 | ₩123,723 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,312 | ₩125,986 | ₩117,917 | ₩124,700 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,223 | ₩119,571 | ₩107,698 | ₩118,741 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,272 | ₩117,508 | ₩112,272 | ₩114,897 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,566 | ₩114,843 | ₩110,598 | ₩112,352 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,625 | ₩114,977 | ₩111,120 | ₩111,870 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,633 | ₩111,428 | ₩107,812 | ₩110,785 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,683 | ₩114,683 | ₩107,617 | ₩109,888 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,495 | ₩114,468 | ₩106,700 | ₩113,477 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,049 | ₩108,609 | ₩103,801 | ₩106,138 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,303 | ₩112,633 | ₩104,551 | ₩106,714 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,638 | ₩115,366 | ₩108,495 | ₩110,424 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,178 | ₩115,178 | ₩109,205 | ₩109,218 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,473 | ₩116,919 | ₩111,830 | ₩113,839 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,071 | ₩117,187 | ₩114,214 | ₩115,071 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,839 | ₩120,535 | ₩111,729 | ₩117,334 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,227 | ₩118,366 | ₩111,448 | ₩112,620 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,089 | ₩122,571 | ₩114,120 | ₩117,040 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,205 | ₩121,874 | ₩115,379 | ₩119,290 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,151 | ₩125,069 | ₩120,535 | ₩122,169 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,629 | ₩126,254 | ₩120,321 | ₩124,834 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,674 | ₩126,401 | ₩118,888 | ₩123,435 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,165 | ₩136,874 | ₩122,892 | ₩124,566 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,017 | ₩142,499 | ₩130,017 | ₩139,084 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,267 | ₩135,468 | ₩126,816 | ₩130,044 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,477 | ₩139,955 | ₩126,334 | ₩134,932 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,553 | ₩133,810 | ₩127,232 | ₩130,098 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,107 | ₩130,700 | ₩122,370 | ₩130,687 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,736 | ₩139,004 | ₩123,883 | ₩127,151 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,807 | ₩128,109 | ₩124,727 | ₩126,897 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,053 | ₩128,122 | ₩118,928 | ₩127,901 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,062 | ₩128,679 | ₩121,874 | ₩126,977 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩127,995 | ₩131,919 | ₩121,459 | ₩127,647 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,165 | ₩131,102 | ₩123,372 | ₩127,419 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,558 | ₩131,919 | ₩115,714 | ₩124,433 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,290 | ₩128,825 | ₩121,861 | ₩124,955 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,508 | ₩133,031 | ₩122,120 | ₩124,620 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,477 | ₩130,533 | ₩123,133 | ₩126,160 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,580 | ₩128,557 | ₩123,455 | ₩124,700 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,392 | ₩128,685 | ₩122,678 | ₩125,236 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,700 | ₩127,578 | ₩118,700 | ₩123,482 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩119,866 | ₩126,100 | ₩116,973 | ₩125,276 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,785 | ₩125,879 | ₩116,785 | ₩119,825 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩121,874 | ₩125,008 | ₩114,723 | ₩119,330 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,383 | ₩121,660 | ₩116,805 | ₩119,370 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,642 | ₩124,191 | ₩114,482 | ₩116,531 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,040 | ₩128,022 | ₩121,901 | ₩122,209 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩124,968 | ₩128,685 | ₩121,714 | ₩127,526 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,571 | ₩133,171 | ₩119,330 | ₩125,397 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,285 | ₩140,745 | ₩129,579 | ₩132,977 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,446 | ₩141,174 | ₩135,763 | ₩139,299 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,022 | ₩141,006 | ₩133,928 | ₩139,258 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,584 | ₩144,401 | ₩132,080 | ₩137,946 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,749 | ₩145,647 | ₩132,857 | ₩143,102 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩148,861 | ₩148,861 | ₩132,589 | ₩135,696 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,120 | ₩148,499 | ₩140,749 | ₩148,084 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,633 | ₩152,611 | ₩139,848 | ₩147,334 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩137,839 | ₩148,801 | ₩135,522 | ₩146,665 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,499 | ₩148,643 | ₩134,477 | ₩141,696 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩158,812 | ₩158,812 | ₩136,834 | ₩145,499 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩157,968 | ₩159,348 | ₩150,147 | ₩155,571 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,647 | ₩158,731 | ₩140,424 | ₩157,968 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,410 | ₩167,410 | ₩132,857 | ₩145,513 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩200,892 | ₩202,204 | ₩170,316 | ₩170,865 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,664 | ₩180,696 | ₩162,589 | ₩179,932 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩189,883 | ₩189,883 | ₩161,330 | ₩166,767 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,365 | ₩190,338 | ₩170,417 | ₩189,963 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,700 | ₩179,330 | ₩168,113 | ₩171,589 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,414 | ₩179,999 | ₩170,839 | ₩171,361 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩172,767 | ₩179,544 | ₩167,078 | ₩172,486 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,486 | ₩176,785 | ₩164,209 | ₩173,048 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,740 | ₩175,914 | ₩166,888 | ₩167,169 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,013 | ₩178,519 | ₩167,906 | ₩174,997 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩172,968 | ₩178,124 | ₩167,979 | ₩176,048 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,307 | ₩173,571 | ₩156,160 | ₩172,847 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,584 | ₩175,446 | ₩155,450 | ₩160,620 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,544 | ₩207,977 | ₩133,928 | ₩154,138 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,290 | ₩114,589 | ₩109,968 | ₩112,607 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,651 | ₩116,651 | ₩108,254 | ₩110,337 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,308 | ₩120,388 | ₩110,993 | ₩118,165 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,790 | ₩112,029 | ₩108,227 | ₩111,308 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,254 | ₩115,098 | ₩106,828 | ₩111,957 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,008 | ₩111,428 | ₩102,750 | ₩111,415 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,151 | ₩107,142 | ₩100,071 | ₩103,741 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,450 | ₩103,205 | ₩96,790 | ₩100,808 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩88,942 | ₩103,593 | ₩88,942 | ₩101,450 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩90,897 | ₩95,089 | ₩87,562 | ₩89,906 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,241 | ₩85,299 | ₩80,792 | ₩83,504 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,339 | ₩88,392 | ₩83,377 | ₩85,339 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,745 | ₩88,392 | ₩84,549 | ₩85,084 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,089 | ₩95,959 | ₩89,799 | ₩89,799 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,044 | ₩91,071 | ₩82,044 | ₩90,040 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,857 | ₩84,267 | ₩77,705 | ₩80,196 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,692 | ₩88,178 | ₩76,741 | ₩78,201 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,482 | ₩91,553 | ₩87,482 | ₩88,111 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,125 | ₩92,290 | ₩85,125 | ₩89,009 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,602 | ₩84,897 | ₩80,330 | ₩84,535 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,428 | ₩87,388 | ₩83,437 | ₩86,558 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,567 | ₩86,102 | ₩80,665 | ₩81,589 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,312 | ₩91,312 | ₩83,919 | ₩86,879 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,821 | ₩92,558 | ₩88,493 | ₩91,995 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,759 | ₩97,366 | ₩90,388 | ₩93,361 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,022 | ₩95,035 | ₩90,067 | ₩92,759 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,763 | ₩95,625 | ₩90,790 | ₩92,062 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,817 | ₩96,817 | ₩92,089 | ₩92,812 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,263 | ₩99,147 | ₩95,129 | ₩98,437 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,683 | ₩101,665 | ₩95,062 | ₩95,933 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,651 | ₩98,250 | ₩91,232 | ₩96,241 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,419 | ₩97,767 | ₩89,945 | ₩92,651 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,107 | ₩99,120 | ₩92,745 | ₩94,634 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,504 | ₩102,442 | ₩99,234 | ₩99,950 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,142 | ₩103,660 | ₩97,533 | ₩99,549 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,071 | ₩103,781 | ₩94,707 | ₩103,781 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,433 | ₩105,107 | ₩98,337 | ₩99,281 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩107,986 | ₩107,986 | ₩102,763 | ₩103,433 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,665 | ₩110,611 | ₩105,602 | ₩107,504 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,593 | ₩108,529 | ₩103,593 | ₩106,473 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩106,928 | ₩107,296 | ₩101,825 | ₩102,575 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,772 | ₩108,508 | ₩102,013 | ₩105,321 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,352 | ₩113,169 | ₩107,142 | ₩108,589 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,058 | ₩110,089 | ₩103,058 | ₩109,258 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,446 | ₩107,718 | ₩100,131 | ₩105,495 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,223 | ₩112,700 | ₩101,464 | ₩101,517 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,026 | ₩112,285 | ₩106,285 | ₩109,968 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,607 | ₩112,607 | ₩103,442 | ₩109,808 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,437 | ₩116,437 | ₩109,928 | ₩111,562 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,696 | ₩118,821 | ₩110,906 | ₩115,834 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,455 | ₩113,812 | ₩108,950 | ₩112,379 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩109,995 | ₩113,825 | ₩105,107 | ₩109,191 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,093 | ₩115,412 | ₩107,827 | ₩110,571 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,491 | ₩117,857 | ₩110,015 | ₩113,946 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,839 | ₩112,566 | ₩101,839 | ₩110,129 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,442 | ₩103,044 | ₩94,607 | ₩102,147 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,098 | ₩100,781 | ₩96,964 | ₩97,178 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,464 | ₩102,756 | ₩96,334 | ₩99,080 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,428 | ₩99,100 | ₩95,919 | ₩98,424 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,468 | ₩102,026 | ₩95,424 | ₩96,428 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,633 | ₩106,633 | ₩99,991 | ₩99,991 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,674 | ₩110,035 | ₩100,674 | ₩106,459 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,781 | ₩101,758 | ₩97,058 | ₩100,580 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,093 | ₩101,223 | ₩94,553 | ₩97,634 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,098 | ₩99,709 | ₩95,223 | ₩96,790 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,611 | ₩102,415 | ₩95,223 | ₩96,160 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,142 | ₩102,254 | ₩95,303 | ₩101,692 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,357 | ₩101,363 | ₩94,540 | ₩98,142 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,192 | ₩103,767 | ₩93,040 | ₩101,705 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,183 | ₩102,375 | ₩96,669 | ₩97,580 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,700 | ₩103,125 | ₩99,107 | ₩100,714 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,375 | ₩107,142 | ₩97,634 | ₩101,692 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,517 | ₩105,334 | ₩100,954 | ₩101,919 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,272 | ₩103,774 | ₩100,111 | ₩102,964 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,392 | ₩110,276 | ₩99,723 | ₩100,500 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,687 | ₩107,785 | ₩101,919 | ₩105,803 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩104,866 | ₩108,482 | ₩103,433 | ₩104,437 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,183 | ₩109,545 | ₩105,107 | ₩106,165 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,687 | ₩108,614 | ₩104,812 | ₩107,424 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,571 | ₩113,819 | ₩104,256 | ₩107,625 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,370 | ₩119,196 | ₩102,080 | ₩104,571 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,352 | ₩126,649 | ₩114,964 | ₩117,214 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,709 | ₩122,142 | ₩113,022 | ₩115,352 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,125 | ₩118,982 | ₩110,758 | ₩114,267 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,209 | ₩113,630 | ₩105,393 | ₩111,281 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,625 | ₩109,808 | ₩100,446 | ₩109,245 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,522 | ₩109,171 | ₩100,178 | ₩102,067 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,008 | ₩112,091 | ₩106,071 | ₩106,567 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,767 | ₩117,321 | ₩109,783 | ₩110,102 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,089 | ₩121,607 | ₩105,803 | ₩113,183 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,433 | ₩125,879 | ₩114,897 | ₩119,049 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,205 | ₩126,522 | ₩117,857 | ₩125,236 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,285 | ₩121,312 | ₩114,656 | ₩119,825 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,714 | ₩119,772 | ₩109,131 | ₩117,066 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,053 | ₩113,705 | ₩107,250 | ₩111,107 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,321 | ₩110,450 | ₩107,142 | ₩110,156 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,303 | ₩113,839 | ₩105,562 | ₩108,174 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,316 | ₩115,479 | ₩108,482 | ₩112,660 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,758 | ₩112,955 | ₩107,370 | ₩112,044 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,750 | ₩110,772 | ₩106,017 | ₩110,732 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,647 | ₩117,636 | ₩104,812 | ₩108,495 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,129 | ₩113,678 | ₩105,870 | ₩112,406 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,602 | ₩114,843 | ₩106,017 | ₩106,928 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,674 | ₩113,705 | ₩103,674 | ₩110,008 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,727 | ₩106,419 | ₩101,799 | ₩103,915 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩105,991 | ₩111,575 | ₩102,267 | ₩103,593 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,634 | ₩112,593 | ₩97,593 | ₩105,977 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,767 | ₩109,285 | ₩96,428 | ₩99,937 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,848 | ₩105,187 | ₩98,089 | ₩98,196 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩104,959 | ₩108,950 | ₩102,877 | ₩104,250 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,071 | ₩112,178 | ₩102,843 | ₩105,803 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,035 | ₩110,116 | ₩101,799 | ₩108,067 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,428 | ₩110,491 | ₩95,089 | ₩108,468 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,808 | ₩116,035 | ₩108,127 | ₩110,183 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩106,968 | ₩111,656 | ₩104,531 | ₩109,808 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,477 | ₩110,464 | ₩103,901 | ₩109,071 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,450 | ₩112,433 | ₩100,620 | ₩109,366 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,785 | ₩112,208 | ₩99,251 | ₩105,147 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,781 | ₩103,881 | ₩90,629 | ₩103,192 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,678 | ₩91,781 | ₩77,451 | ₩91,727 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,335 | ₩81,977 | ₩71,504 | ₩78,817 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,799 | ₩80,625 | ₩61,620 | ₩76,727 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,888 | ₩48,628 | ₩37,714 | ₩37,982 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,915 | ₩50,357 | ₩40,701 | ₩42,214 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,616 | ₩51,616 | ₩49,620 | ₩50,250 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,518 | ₩52,594 | ₩50,290 | ₩51,187 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,629 | ₩50,196 | ₩44,866 | ₩49,888 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,602 | ₩49,888 | ₩46,567 | ₩49,011 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,674 | ₩48,415 | ₩46,125 | ₩48,134 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,549 | ₩46,634 | ₩44,812 | ₩46,620 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,781 | ₩46,265 | ₩43,339 | ₩46,044 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,500 | ₩46,687 | ₩41,893 | ₩43,480 | -6.49% | 49.6만 |
|---|