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 | ₩124,364 | ₩128,536 | ₩124,364 | ₩127,463 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,954 | ₩125,142 | ₩120,943 | ₩124,444 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,451 | ₩129,743 | ₩121,627 | ₩125,249 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,147 | ₩130,079 | ₩124,229 | ₩125,316 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,884 | ₩132,151 | ₩126,349 | ₩126,859 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,218 | ₩134,325 | ₩128,885 | ₩130,119 | -2.33% | 20.1만 |
| 2026.10.01 | ₩135,110 | ₩137,055 | ₩130,905 | ₩131,380 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,764 | ₩143,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,264 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,281 | ₩144,755 | ₩137,524 | ₩140,637 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,400 | ₩140,261 | ₩132,158 | ₩136,451 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,888 | ₩135,888 | ₩131,595 | ₩133,634 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,350 | ₩140,181 | ₩133,526 | ₩134,694 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,734 | ₩148,753 | ₩132,225 | ₩134,600 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,860 | ₩157,152 | ₩146,298 | ₩148,472 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,182 | ₩151,846 | ₩146,157 | ₩150,310 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,810 | ₩148,123 | ₩140,919 | ₩146,701 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,161 | ₩144,890 | ₩139,161 | ₩140,503 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,683 | ₩142,797 | ₩132,889 | ₩136,532 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,821 | ₩146,821 | ₩140,657 | ₩141,683 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,365 | ₩149,505 | ₩140,731 | ₩148,203 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,597 | ₩154,428 | ₩146,137 | ₩146,593 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,540 | ₩152,871 | ₩143,843 | ₩149,478 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,473 | ₩172,445 | ₩150,296 | ₩151,410 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,259 | ₩161,234 | ₩126,108 | ₩153,395 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,384 | ₩166,610 | ₩161,632 | ₩162,558 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,965 | ₩169,038 | ₩161,216 | ₩164,020 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,515 | ₩171,390 | ₩162,665 | ₩167,656 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,669 | ₩174,243 | ₩161,820 | ₩167,240 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,536 | ₩172,888 | ₩163,121 | ₩169,977 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩166,086 | ₩169,091 | ₩160,157 | ₩165,563 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,717 | ₩170,836 | ₩164,148 | ₩166,261 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩165,013 | ₩175,759 | ₩160,230 | ₩168,152 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,536 | ₩169,709 | ₩140,476 | ₩164,637 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,865 | ₩141,053 | ₩126,376 | ₩140,784 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,177 | ₩141,737 | ₩132,883 | ₩139,027 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,346 | ₩137,511 | ₩129,549 | ₩133,017 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,804 | ₩137,176 | ₩127,811 | ₩136,143 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,513 | ₩127,302 | ₩119,400 | ₩126,939 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,797 | ₩124,753 | ₩114,114 | ₩123,438 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,156 | ₩128,871 | ₩116,730 | ₩118,555 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩134,090 | ₩135,499 | ₩126,537 | ₩130,146 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,303 | ₩132,614 | ₩119,908 | ₩131,957 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,316 | ₩126,658 | ₩122,043 | ₩123,934 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,514 | ₩126,201 | ₩118,119 | ₩124,914 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,421 | ₩119,775 | ₩107,882 | ₩118,944 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,464 | ₩117,709 | ₩112,464 | ₩115,093 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,759 | ₩115,040 | ₩110,787 | ₩112,544 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,819 | ₩115,174 | ₩111,310 | ₩112,061 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,821 | ₩111,619 | ₩107,996 | ₩110,975 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,879 | ₩114,879 | ₩107,801 | ₩110,076 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,681 | ₩114,664 | ₩106,883 | ₩113,671 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,232 | ₩108,795 | ₩103,978 | ₩106,319 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,492 | ₩112,826 | ₩104,730 | ₩106,896 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,827 | ₩115,563 | ₩108,681 | ₩110,612 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,375 | ₩115,375 | ₩109,392 | ₩109,405 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,665 | ₩117,119 | ₩112,021 | ₩114,033 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,268 | ₩117,387 | ₩114,409 | ₩115,268 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩114,033 | ₩120,741 | ₩111,920 | ₩117,535 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,428 | ₩118,568 | ₩111,639 | ₩112,813 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,287 | ₩122,780 | ₩114,315 | ₩117,240 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,412 | ₩122,083 | ₩115,576 | ₩119,494 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,364 | ₩125,283 | ₩120,741 | ₩122,378 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,840 | ₩126,470 | ₩120,527 | ₩125,048 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,882 | ₩126,617 | ₩119,091 | ₩123,646 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,397 | ₩137,108 | ₩123,102 | ₩124,779 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,240 | ₩142,743 | ₩130,240 | ₩139,322 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,499 | ₩135,700 | ₩127,033 | ₩130,266 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,702 | ₩140,194 | ₩126,550 | ₩135,163 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,776 | ₩134,039 | ₩127,449 | ₩130,320 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,327 | ₩130,924 | ₩122,579 | ₩130,910 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,953 | ₩139,242 | ₩124,095 | ₩127,369 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩128,026 | ₩128,328 | ₩124,940 | ₩127,114 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,269 | ₩128,341 | ₩119,131 | ₩128,120 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,276 | ₩128,899 | ₩122,083 | ₩127,194 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,214 | ₩132,145 | ₩121,667 | ₩127,865 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,377 | ₩131,326 | ₩123,583 | ₩127,637 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,767 | ₩132,145 | ₩115,912 | ₩124,645 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,504 | ₩129,046 | ₩122,069 | ₩125,168 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,730 | ₩133,258 | ₩122,328 | ₩124,833 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,692 | ₩130,756 | ₩123,344 | ₩126,376 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,793 | ₩128,777 | ₩123,666 | ₩124,914 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,610 | ₩128,905 | ₩122,888 | ₩125,450 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,903 | ₩127,797 | ₩118,903 | ₩123,693 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩120,071 | ₩126,316 | ₩117,173 | ₩125,490 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,985 | ₩126,094 | ₩116,985 | ₩120,030 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩122,083 | ₩125,222 | ₩114,919 | ₩119,534 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,588 | ₩121,868 | ₩117,005 | ₩119,574 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,849 | ₩124,404 | ₩114,677 | ₩116,730 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,255 | ₩128,241 | ₩122,110 | ₩122,418 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,182 | ₩128,905 | ₩121,922 | ₩127,744 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,791 | ₩133,399 | ₩119,534 | ₩125,611 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,523 | ₩140,986 | ₩129,801 | ₩133,204 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,684 | ₩141,415 | ₩135,995 | ₩139,537 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,256 | ₩141,247 | ₩134,157 | ₩139,496 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,830 | ₩144,648 | ₩132,306 | ₩138,182 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,992 | ₩145,896 | ₩133,084 | ₩143,347 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩149,116 | ₩149,116 | ₩132,815 | ₩135,928 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,366 | ₩148,753 | ₩140,990 | ₩148,337 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,887 | ₩152,872 | ₩140,087 | ₩147,586 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩138,074 | ₩149,055 | ₩135,753 | ₩146,915 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,748 | ₩148,897 | ₩134,707 | ₩141,938 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩159,083 | ₩159,083 | ₩137,068 | ₩145,748 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,238 | ₩159,620 | ₩150,403 | ₩155,837 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,891 | ₩159,003 | ₩140,664 | ₩158,238 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,696 | ₩167,696 | ₩133,084 | ₩145,762 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,236 | ₩202,550 | ₩170,607 | ₩171,158 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,951 | ₩181,005 | ₩162,867 | ₩180,240 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,208 | ₩190,208 | ₩161,606 | ₩167,052 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,660 | ₩190,664 | ₩170,708 | ₩190,288 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,995 | ₩179,636 | ₩168,401 | ₩171,882 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,708 | ₩180,307 | ₩171,131 | ₩171,654 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩173,063 | ₩179,851 | ₩167,364 | ₩172,781 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,776 | ₩177,087 | ₩164,490 | ₩173,344 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩173,036 | ₩176,215 | ₩167,173 | ₩167,455 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,310 | ₩178,825 | ₩168,193 | ₩175,296 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,264 | ₩178,429 | ₩168,266 | ₩176,349 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,585 | ₩173,867 | ₩156,427 | ₩173,143 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,855 | ₩175,746 | ₩155,716 | ₩160,894 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,882 | ₩208,332 | ₩134,157 | ₩154,401 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,483 | ₩114,785 | ₩110,156 | ₩112,799 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,851 | ₩116,851 | ₩108,439 | ₩110,525 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,498 | ₩120,594 | ₩111,183 | ₩118,367 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,981 | ₩112,221 | ₩108,412 | ₩111,498 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,444 | ₩115,295 | ₩107,010 | ₩112,149 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,186 | ₩111,619 | ₩102,925 | ₩111,605 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,323 | ₩107,326 | ₩100,242 | ₩103,918 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,624 | ₩103,381 | ₩96,955 | ₩100,980 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,094 | ₩103,770 | ₩89,094 | ₩101,624 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩91,052 | ₩95,251 | ₩87,712 | ₩90,060 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,385 | ₩85,445 | ₩80,930 | ₩83,647 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,485 | ₩88,544 | ₩83,519 | ₩85,485 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,893 | ₩88,544 | ₩84,693 | ₩85,230 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,246 | ₩96,123 | ₩89,952 | ₩89,952 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,185 | ₩91,227 | ₩82,185 | ₩90,194 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,992 | ₩84,412 | ₩77,838 | ₩80,333 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,840 | ₩88,329 | ₩76,872 | ₩78,334 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,631 | ₩91,710 | ₩87,631 | ₩88,262 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,270 | ₩92,448 | ₩85,270 | ₩89,161 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,747 | ₩85,042 | ₩80,467 | ₩84,680 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,573 | ₩87,537 | ₩83,580 | ₩86,706 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,713 | ₩86,250 | ₩80,803 | ₩81,728 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,468 | ₩91,468 | ₩84,063 | ₩87,028 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,978 | ₩92,716 | ₩88,644 | ₩92,152 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,917 | ₩97,532 | ₩90,543 | ₩93,521 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,179 | ₩95,198 | ₩90,221 | ₩92,917 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,923 | ₩95,788 | ₩90,945 | ₩92,220 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,982 | ₩96,982 | ₩92,246 | ₩92,971 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,426 | ₩99,316 | ₩95,292 | ₩98,605 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,848 | ₩101,839 | ₩95,225 | ₩96,097 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,810 | ₩98,418 | ₩91,388 | ₩96,405 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,581 | ₩97,935 | ₩90,098 | ₩92,810 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,276 | ₩99,290 | ₩92,904 | ₩94,795 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,678 | ₩102,617 | ₩99,404 | ₩100,121 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,315 | ₩103,838 | ₩97,700 | ₩99,719 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,237 | ₩103,958 | ₩94,869 | ₩103,958 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,609 | ₩105,286 | ₩98,505 | ₩99,451 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,171 | ₩108,171 | ₩102,939 | ₩103,609 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,849 | ₩110,800 | ₩105,783 | ₩107,688 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,770 | ₩108,714 | ₩103,770 | ₩106,655 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,111 | ₩107,480 | ₩102,000 | ₩102,751 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,956 | ₩108,694 | ₩102,187 | ₩105,501 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,539 | ₩113,363 | ₩107,326 | ₩108,774 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,234 | ₩110,277 | ₩103,234 | ₩109,445 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,618 | ₩107,902 | ₩100,302 | ₩105,675 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,411 | ₩112,893 | ₩101,637 | ₩101,691 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,216 | ₩112,477 | ₩106,467 | ₩110,156 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,799 | ₩112,799 | ₩103,619 | ₩109,995 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,636 | ₩116,636 | ₩110,116 | ₩111,753 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,887 | ₩119,024 | ₩111,095 | ₩116,032 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,645 | ₩114,007 | ₩109,137 | ₩112,571 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,183 | ₩114,020 | ₩105,286 | ₩109,378 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,288 | ₩115,610 | ₩108,011 | ₩110,760 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,680 | ₩118,058 | ₩110,203 | ₩114,141 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩102,013 | ₩112,759 | ₩102,013 | ₩110,317 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,606 | ₩103,220 | ₩94,769 | ₩102,322 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,269 | ₩100,953 | ₩97,130 | ₩97,344 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,632 | ₩102,932 | ₩96,499 | ₩99,249 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,593 | ₩99,269 | ₩96,083 | ₩98,592 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,638 | ₩102,201 | ₩95,587 | ₩96,593 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,816 | ₩106,816 | ₩100,162 | ₩100,162 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,846 | ₩110,223 | ₩100,846 | ₩106,641 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,948 | ₩101,932 | ₩97,224 | ₩100,752 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,258 | ₩101,396 | ₩94,715 | ₩97,800 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,264 | ₩99,880 | ₩95,386 | ₩96,955 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,785 | ₩102,590 | ₩95,386 | ₩96,325 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,310 | ₩102,429 | ₩95,466 | ₩101,865 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,530 | ₩101,537 | ₩94,701 | ₩98,310 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,358 | ₩103,945 | ₩93,199 | ₩101,879 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,356 | ₩102,550 | ₩96,835 | ₩97,747 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,873 | ₩103,301 | ₩99,276 | ₩100,886 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,550 | ₩107,326 | ₩97,800 | ₩101,865 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,691 | ₩105,514 | ₩101,126 | ₩102,093 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,443 | ₩103,952 | ₩100,282 | ₩103,140 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,574 | ₩110,465 | ₩99,893 | ₩100,671 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,864 | ₩107,970 | ₩102,093 | ₩105,984 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩105,045 | ₩108,667 | ₩103,609 | ₩104,616 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,366 | ₩109,732 | ₩105,286 | ₩106,346 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,869 | ₩108,800 | ₩104,991 | ₩107,607 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,750 | ₩114,013 | ₩104,435 | ₩107,809 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,569 | ₩119,400 | ₩102,254 | ₩104,750 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,549 | ₩126,866 | ₩115,160 | ₩117,414 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,905 | ₩122,351 | ₩113,215 | ₩115,549 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,316 | ₩119,185 | ₩110,948 | ₩114,463 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,393 | ₩113,824 | ₩105,574 | ₩111,471 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,798 | ₩109,995 | ₩100,618 | ₩109,432 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,707 | ₩109,358 | ₩100,349 | ₩102,241 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,197 | ₩112,283 | ₩106,252 | ₩106,749 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,960 | ₩117,522 | ₩109,971 | ₩110,290 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,292 | ₩121,815 | ₩105,984 | ₩113,376 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,645 | ₩126,094 | ₩115,093 | ₩119,252 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,412 | ₩126,738 | ₩118,058 | ₩125,450 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,487 | ₩121,519 | ₩114,852 | ₩120,030 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,901 | ₩119,977 | ₩109,318 | ₩117,267 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,243 | ₩113,899 | ₩107,433 | ₩111,297 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,506 | ₩110,639 | ₩107,326 | ₩110,344 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,497 | ₩114,033 | ₩105,743 | ₩108,359 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,510 | ₩115,677 | ₩108,667 | ₩112,853 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,948 | ₩113,148 | ₩107,554 | ₩112,236 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,935 | ₩110,961 | ₩106,199 | ₩110,921 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,839 | ₩117,837 | ₩104,991 | ₩108,681 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,312 | ₩113,872 | ₩106,051 | ₩112,598 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,793 | ₩115,040 | ₩106,199 | ₩107,111 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,851 | ₩113,899 | ₩103,851 | ₩110,197 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,905 | ₩106,601 | ₩101,973 | ₩104,092 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,172 | ₩111,766 | ₩102,442 | ₩103,770 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,800 | ₩112,786 | ₩97,760 | ₩106,158 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,935 | ₩109,472 | ₩96,593 | ₩100,108 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩104,025 | ₩105,367 | ₩98,257 | ₩98,364 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,139 | ₩109,137 | ₩103,053 | ₩104,428 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,257 | ₩112,370 | ₩103,019 | ₩105,984 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,218 | ₩110,304 | ₩101,973 | ₩108,251 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,598 | ₩110,680 | ₩95,251 | ₩108,654 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,995 | ₩116,234 | ₩108,312 | ₩110,371 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,151 | ₩111,847 | ₩104,710 | ₩109,995 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,661 | ₩110,653 | ₩104,079 | ₩109,257 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,629 | ₩112,625 | ₩100,792 | ₩109,553 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,959 | ₩112,399 | ₩99,421 | ₩105,327 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,938 | ₩104,059 | ₩90,784 | ₩103,368 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,811 | ₩91,938 | ₩77,583 | ₩91,884 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,463 | ₩82,117 | ₩71,626 | ₩78,951 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,911 | ₩80,763 | ₩61,726 | ₩76,859 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,968 | ₩48,711 | ₩37,779 | ₩38,047 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩50,000 | ₩50,443 | ₩40,770 | ₩42,286 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,704 | ₩51,704 | ₩49,705 | ₩50,336 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,604 | ₩52,683 | ₩50,376 | ₩51,275 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,712 | ₩50,282 | ₩44,943 | ₩49,973 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,686 | ₩49,973 | ₩46,646 | ₩49,095 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,754 | ₩48,498 | ₩46,204 | ₩48,216 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,627 | ₩46,713 | ₩44,889 | ₩46,700 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,856 | ₩46,345 | ₩43,413 | ₩46,123 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,579 | ₩46,767 | ₩41,964 | ₩43,554 | -6.49% | 49.6만 |
|---|