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 | ₩124,324 | ₩128,495 | ₩124,324 | ₩127,422 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,914 | ₩125,102 | ₩120,904 | ₩124,404 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,412 | ₩129,702 | ₩121,588 | ₩125,209 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,106 | ₩130,037 | ₩124,190 | ₩125,276 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,842 | ₩132,109 | ₩126,309 | ₩126,818 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,175 | ₩134,282 | ₩128,843 | ₩130,077 | -2.33% | 20.1만 |
| 2026.10.01 | ₩135,066 | ₩137,011 | ₩130,863 | ₩131,338 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,718 | ₩143,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,221 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,235 | ₩144,709 | ₩137,480 | ₩140,592 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,357 | ₩140,216 | ₩132,116 | ₩136,407 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,844 | ₩135,844 | ₩131,552 | ₩133,591 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,306 | ₩140,136 | ₩133,484 | ₩134,650 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,686 | ₩148,706 | ₩132,183 | ₩134,557 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,811 | ₩157,101 | ₩146,251 | ₩148,424 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,133 | ₩151,797 | ₩146,110 | ₩150,261 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,764 | ₩148,075 | ₩140,873 | ₩146,654 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,116 | ₩144,843 | ₩139,116 | ₩140,458 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,638 | ₩142,751 | ₩132,847 | ₩136,488 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,774 | ₩146,774 | ₩140,612 | ₩141,638 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,318 | ₩149,457 | ₩140,686 | ₩148,156 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,549 | ₩154,379 | ₩146,090 | ₩146,546 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,493 | ₩152,822 | ₩143,797 | ₩149,430 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,423 | ₩172,390 | ₩150,248 | ₩151,361 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,208 | ₩161,182 | ₩126,067 | ₩153,346 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,332 | ₩166,556 | ₩161,581 | ₩162,506 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,911 | ₩168,984 | ₩161,165 | ₩163,968 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,461 | ₩171,335 | ₩162,613 | ₩167,602 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,616 | ₩174,187 | ₩161,768 | ₩167,187 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,483 | ₩172,833 | ₩163,069 | ₩169,922 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩166,033 | ₩169,037 | ₩160,105 | ₩165,510 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,663 | ₩170,781 | ₩164,095 | ₩166,207 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,960 | ₩175,703 | ₩160,179 | ₩168,098 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,490 | ₩169,654 | ₩140,431 | ₩164,585 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,820 | ₩141,007 | ₩126,335 | ₩140,739 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,133 | ₩141,691 | ₩132,840 | ₩138,982 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,303 | ₩137,467 | ₩129,507 | ₩132,974 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,763 | ₩137,132 | ₩127,770 | ₩136,099 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,475 | ₩127,261 | ₩119,361 | ₩126,899 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,760 | ₩124,713 | ₩114,077 | ₩123,398 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,117 | ₩128,830 | ₩116,693 | ₩118,517 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩134,047 | ₩135,455 | ₩126,496 | ₩130,104 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,262 | ₩132,572 | ₩119,870 | ₩131,915 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,276 | ₩126,617 | ₩122,004 | ₩123,895 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,476 | ₩126,161 | ₩118,081 | ₩124,874 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,384 | ₩119,737 | ₩107,848 | ₩118,905 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,428 | ₩117,672 | ₩112,428 | ₩115,056 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,723 | ₩115,003 | ₩110,751 | ₩112,508 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,782 | ₩115,137 | ₩111,274 | ₩112,025 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,786 | ₩111,583 | ₩107,962 | ₩110,939 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,842 | ₩114,842 | ₩107,766 | ₩110,041 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,646 | ₩114,627 | ₩106,849 | ₩113,635 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,197 | ₩108,760 | ₩103,945 | ₩106,285 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,456 | ₩112,790 | ₩104,696 | ₩106,862 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,792 | ₩115,526 | ₩108,646 | ₩110,577 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,338 | ₩115,338 | ₩109,357 | ₩109,370 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,629 | ₩117,082 | ₩111,985 | ₩113,997 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,231 | ₩117,350 | ₩114,372 | ₩115,231 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,997 | ₩120,703 | ₩111,885 | ₩117,497 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,390 | ₩118,530 | ₩111,603 | ₩112,776 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,250 | ₩122,741 | ₩114,279 | ₩117,202 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,373 | ₩122,044 | ₩115,539 | ₩119,455 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,324 | ₩125,242 | ₩120,703 | ₩122,339 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,801 | ₩126,429 | ₩120,488 | ₩125,008 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,843 | ₩126,577 | ₩119,053 | ₩123,606 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,354 | ₩137,065 | ₩123,063 | ₩124,739 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,198 | ₩142,697 | ₩130,198 | ₩139,277 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,455 | ₩135,656 | ₩126,993 | ₩130,225 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,660 | ₩140,149 | ₩126,510 | ₩135,120 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,734 | ₩133,996 | ₩127,408 | ₩130,278 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,286 | ₩130,882 | ₩122,540 | ₩130,868 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,912 | ₩139,197 | ₩124,055 | ₩127,328 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,985 | ₩128,287 | ₩124,900 | ₩127,073 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,228 | ₩128,300 | ₩119,093 | ₩128,079 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,236 | ₩128,858 | ₩122,044 | ₩127,153 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,173 | ₩132,102 | ₩121,628 | ₩127,824 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,337 | ₩131,284 | ₩123,543 | ₩127,596 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,728 | ₩132,102 | ₩115,874 | ₩124,605 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,464 | ₩129,004 | ₩122,030 | ₩125,128 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,688 | ₩133,215 | ₩122,289 | ₩124,793 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,651 | ₩130,714 | ₩123,304 | ₩126,335 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,753 | ₩128,736 | ₩123,626 | ₩124,874 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,569 | ₩128,863 | ₩122,848 | ₩125,410 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,865 | ₩127,756 | ₩118,865 | ₩123,653 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩120,032 | ₩126,275 | ₩117,135 | ₩125,450 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,947 | ₩126,054 | ₩116,947 | ₩119,992 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩122,044 | ₩125,182 | ₩114,882 | ₩119,496 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,549 | ₩121,829 | ₩116,968 | ₩119,536 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,810 | ₩124,364 | ₩114,641 | ₩116,693 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,215 | ₩128,200 | ₩122,071 | ₩122,379 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,142 | ₩128,863 | ₩121,883 | ₩127,703 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,749 | ₩133,356 | ₩119,496 | ₩125,571 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,479 | ₩140,940 | ₩129,759 | ₩133,162 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,640 | ₩141,370 | ₩135,951 | ₩139,492 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,212 | ₩141,202 | ₩134,114 | ₩139,452 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,784 | ₩144,602 | ₩132,263 | ₩138,137 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,946 | ₩145,849 | ₩133,041 | ₩143,301 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩149,068 | ₩149,068 | ₩132,773 | ₩135,884 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,320 | ₩148,706 | ₩140,944 | ₩148,290 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,840 | ₩152,823 | ₩140,042 | ₩147,539 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩138,030 | ₩149,007 | ₩135,710 | ₩146,868 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,701 | ₩148,849 | ₩134,664 | ₩141,893 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩159,032 | ₩159,032 | ₩137,024 | ₩145,701 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,187 | ₩159,569 | ₩150,355 | ₩155,787 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,845 | ₩158,952 | ₩140,619 | ₩158,187 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,643 | ₩167,643 | ₩133,041 | ₩145,715 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,171 | ₩202,485 | ₩170,553 | ₩171,103 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,897 | ₩180,947 | ₩162,814 | ₩180,182 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,147 | ₩190,147 | ₩161,554 | ₩166,999 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,605 | ₩190,603 | ₩170,653 | ₩190,227 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,940 | ₩179,579 | ₩168,347 | ₩171,827 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,653 | ₩180,249 | ₩171,076 | ₩171,599 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩173,007 | ₩179,793 | ₩167,310 | ₩172,725 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,721 | ₩177,030 | ₩164,437 | ₩173,289 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,980 | ₩176,159 | ₩167,119 | ₩167,401 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,254 | ₩178,767 | ₩168,139 | ₩175,240 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,208 | ₩178,372 | ₩168,212 | ₩176,293 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,533 | ₩173,812 | ₩156,377 | ₩173,088 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,804 | ₩175,689 | ₩155,666 | ₩160,843 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,818 | ₩208,266 | ₩134,114 | ₩154,352 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,447 | ₩114,748 | ₩110,121 | ₩112,763 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,813 | ₩116,813 | ₩108,404 | ₩110,490 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,462 | ₩120,555 | ₩111,147 | ₩118,329 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,945 | ₩112,185 | ₩108,378 | ₩111,462 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,408 | ₩115,258 | ₩106,976 | ₩112,113 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,153 | ₩111,583 | ₩102,892 | ₩111,569 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,290 | ₩107,291 | ₩100,210 | ₩103,885 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,591 | ₩103,348 | ₩96,924 | ₩100,948 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,065 | ₩103,737 | ₩89,065 | ₩101,591 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩91,023 | ₩95,221 | ₩87,684 | ₩90,031 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,358 | ₩85,417 | ₩80,904 | ₩83,620 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,457 | ₩88,515 | ₩83,493 | ₩85,457 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,866 | ₩88,515 | ₩84,666 | ₩85,203 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,217 | ₩96,093 | ₩89,923 | ₩89,923 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,158 | ₩91,198 | ₩82,158 | ₩90,165 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,966 | ₩84,385 | ₩77,813 | ₩80,307 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,812 | ₩88,301 | ₩76,847 | ₩78,309 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,603 | ₩91,680 | ₩87,603 | ₩88,234 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,243 | ₩92,418 | ₩85,243 | ₩89,132 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,720 | ₩85,015 | ₩80,442 | ₩84,653 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,545 | ₩87,509 | ₩83,553 | ₩86,678 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,685 | ₩86,222 | ₩80,777 | ₩81,702 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,439 | ₩91,439 | ₩84,036 | ₩87,000 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,949 | ₩92,686 | ₩88,616 | ₩92,123 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,887 | ₩97,501 | ₩90,514 | ₩93,491 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,150 | ₩95,167 | ₩90,192 | ₩92,887 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,893 | ₩95,757 | ₩90,916 | ₩92,190 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,951 | ₩96,951 | ₩92,217 | ₩92,941 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,395 | ₩99,285 | ₩95,261 | ₩98,574 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,817 | ₩101,806 | ₩95,194 | ₩96,066 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,780 | ₩98,386 | ₩91,358 | ₩96,374 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,550 | ₩97,903 | ₩90,070 | ₩92,780 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,244 | ₩99,258 | ₩92,874 | ₩94,765 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,645 | ₩102,584 | ₩99,372 | ₩100,089 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,283 | ₩103,804 | ₩97,669 | ₩99,687 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,206 | ₩103,925 | ₩94,839 | ₩103,925 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,576 | ₩105,253 | ₩98,473 | ₩99,419 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,136 | ₩108,136 | ₩102,906 | ₩103,576 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,814 | ₩110,765 | ₩105,749 | ₩107,653 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,737 | ₩108,679 | ₩103,737 | ₩106,621 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,077 | ₩107,445 | ₩101,967 | ₩102,718 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,922 | ₩108,659 | ₩102,155 | ₩105,467 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,504 | ₩113,326 | ₩107,291 | ₩108,740 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,201 | ₩110,242 | ₩103,201 | ₩109,410 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,586 | ₩107,868 | ₩100,270 | ₩105,642 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,376 | ₩112,857 | ₩101,605 | ₩101,658 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,181 | ₩112,441 | ₩106,433 | ₩110,121 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,763 | ₩112,763 | ₩103,586 | ₩109,960 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,599 | ₩116,599 | ₩110,081 | ₩111,717 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,851 | ₩118,986 | ₩111,060 | ₩115,995 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,610 | ₩113,970 | ₩109,102 | ₩112,535 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,148 | ₩113,983 | ₩105,253 | ₩109,343 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,252 | ₩115,573 | ₩107,977 | ₩110,725 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,644 | ₩118,020 | ₩110,168 | ₩114,104 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,980 | ₩112,723 | ₩101,980 | ₩110,282 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,575 | ₩103,187 | ₩94,738 | ₩102,289 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,237 | ₩100,921 | ₩97,099 | ₩97,313 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,601 | ₩102,899 | ₩96,468 | ₩99,218 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,562 | ₩99,238 | ₩96,052 | ₩98,560 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,606 | ₩102,168 | ₩95,556 | ₩96,562 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,782 | ₩106,782 | ₩100,130 | ₩100,130 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,813 | ₩110,188 | ₩100,813 | ₩106,607 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,917 | ₩101,900 | ₩97,192 | ₩100,720 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,227 | ₩101,363 | ₩94,684 | ₩97,769 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,233 | ₩99,848 | ₩95,355 | ₩96,924 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,752 | ₩102,557 | ₩95,355 | ₩96,294 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,279 | ₩102,396 | ₩95,436 | ₩101,833 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,497 | ₩101,504 | ₩94,671 | ₩98,279 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,327 | ₩103,912 | ₩93,169 | ₩101,846 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,323 | ₩102,517 | ₩96,803 | ₩97,715 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,840 | ₩103,268 | ₩99,244 | ₩100,854 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,517 | ₩107,291 | ₩97,769 | ₩101,833 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,658 | ₩105,481 | ₩101,094 | ₩102,061 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,411 | ₩103,918 | ₩100,250 | ₩103,107 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,540 | ₩110,429 | ₩99,861 | ₩100,639 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,831 | ₩107,935 | ₩102,061 | ₩105,950 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩105,011 | ₩108,632 | ₩103,576 | ₩104,582 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,331 | ₩109,697 | ₩105,253 | ₩106,312 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,835 | ₩108,765 | ₩104,958 | ₩107,573 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,716 | ₩113,977 | ₩104,401 | ₩107,774 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,532 | ₩119,361 | ₩102,222 | ₩104,716 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,512 | ₩126,825 | ₩115,123 | ₩117,377 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,869 | ₩122,312 | ₩113,179 | ₩115,512 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,280 | ₩119,147 | ₩110,912 | ₩114,426 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,358 | ₩113,788 | ₩105,540 | ₩111,435 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,766 | ₩109,960 | ₩100,586 | ₩109,397 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,673 | ₩109,323 | ₩100,317 | ₩102,208 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,161 | ₩112,247 | ₩106,218 | ₩106,715 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,924 | ₩117,484 | ₩109,936 | ₩110,255 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,254 | ₩121,776 | ₩105,950 | ₩113,340 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,605 | ₩126,054 | ₩115,056 | ₩119,214 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,373 | ₩126,697 | ₩118,020 | ₩125,410 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,449 | ₩121,480 | ₩114,815 | ₩119,992 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,866 | ₩119,938 | ₩109,283 | ₩117,229 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,207 | ₩113,863 | ₩107,398 | ₩111,261 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,471 | ₩110,604 | ₩107,291 | ₩110,309 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,460 | ₩113,997 | ₩105,709 | ₩108,324 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,474 | ₩115,640 | ₩108,632 | ₩112,817 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,912 | ₩113,112 | ₩107,519 | ₩112,200 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,901 | ₩110,926 | ₩106,165 | ₩110,885 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,803 | ₩117,799 | ₩104,958 | ₩108,646 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,278 | ₩113,836 | ₩106,017 | ₩112,562 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,757 | ₩115,003 | ₩106,165 | ₩107,077 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,818 | ₩113,863 | ₩103,818 | ₩110,161 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,871 | ₩106,567 | ₩101,940 | ₩104,059 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,138 | ₩111,730 | ₩102,409 | ₩103,737 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,769 | ₩112,750 | ₩97,729 | ₩106,124 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,903 | ₩109,437 | ₩96,562 | ₩100,076 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,992 | ₩105,333 | ₩98,225 | ₩98,332 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,105 | ₩109,102 | ₩103,020 | ₩104,394 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,222 | ₩112,334 | ₩102,986 | ₩105,950 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,184 | ₩110,269 | ₩101,940 | ₩108,217 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,566 | ₩110,644 | ₩95,221 | ₩108,619 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,960 | ₩116,196 | ₩108,277 | ₩110,336 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,117 | ₩111,811 | ₩104,676 | ₩109,960 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,626 | ₩110,617 | ₩104,046 | ₩109,222 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,596 | ₩112,589 | ₩100,760 | ₩109,517 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,927 | ₩112,363 | ₩99,389 | ₩105,293 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,908 | ₩104,026 | ₩90,755 | ₩103,335 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,786 | ₩91,908 | ₩77,558 | ₩91,855 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,439 | ₩82,091 | ₩71,603 | ₩78,926 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,890 | ₩80,737 | ₩61,706 | ₩76,834 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,953 | ₩48,695 | ₩37,767 | ₩38,035 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,984 | ₩50,427 | ₩40,757 | ₩42,273 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,688 | ₩51,688 | ₩49,689 | ₩50,320 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,588 | ₩52,667 | ₩50,360 | ₩51,258 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,697 | ₩50,266 | ₩44,928 | ₩49,957 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,670 | ₩49,957 | ₩46,631 | ₩49,079 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,739 | ₩48,482 | ₩46,189 | ₩48,201 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,612 | ₩46,698 | ₩44,875 | ₩46,685 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,842 | ₩46,330 | ₩43,399 | ₩46,108 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,564 | ₩46,752 | ₩41,951 | ₩43,540 | -6.49% | 49.6만 |
|---|