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 | ₩124,301 | ₩128,472 | ₩124,301 | ₩127,399 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,891 | ₩125,079 | ₩120,882 | ₩124,382 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,390 | ₩129,678 | ₩121,566 | ₩125,186 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,083 | ₩130,014 | ₩124,167 | ₩125,253 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,818 | ₩132,085 | ₩126,286 | ₩126,796 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,151 | ₩134,258 | ₩128,820 | ₩130,054 | -2.33% | 20.1만 |
| 2026.10.01 | ₩135,042 | ₩136,986 | ₩130,840 | ₩131,314 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,693 | ₩143,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,197 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,210 | ₩144,683 | ₩137,456 | ₩140,567 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,333 | ₩140,191 | ₩132,092 | ₩136,383 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,820 | ₩135,820 | ₩131,529 | ₩133,567 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,281 | ₩140,111 | ₩133,460 | ₩134,626 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,660 | ₩148,679 | ₩132,159 | ₩134,532 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,784 | ₩157,073 | ₩146,225 | ₩148,397 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,106 | ₩151,770 | ₩146,084 | ₩150,234 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,739 | ₩148,049 | ₩140,848 | ₩146,627 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,092 | ₩144,817 | ₩139,092 | ₩140,432 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,612 | ₩142,725 | ₩132,823 | ₩136,463 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,748 | ₩146,748 | ₩140,587 | ₩141,612 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,292 | ₩149,430 | ₩140,660 | ₩148,129 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,522 | ₩154,351 | ₩146,064 | ₩146,520 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,467 | ₩152,794 | ₩143,771 | ₩149,403 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,395 | ₩172,359 | ₩150,221 | ₩151,334 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,180 | ₩161,153 | ₩126,045 | ₩153,319 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,303 | ₩166,526 | ₩161,552 | ₩162,477 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,881 | ₩168,953 | ₩161,136 | ₩163,938 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,430 | ₩171,304 | ₩162,584 | ₩167,572 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,586 | ₩174,156 | ₩161,739 | ₩167,157 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,454 | ₩172,802 | ₩163,040 | ₩169,892 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩166,003 | ₩169,007 | ₩160,077 | ₩165,480 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,634 | ₩170,750 | ₩164,066 | ₩166,178 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,931 | ₩175,671 | ₩160,150 | ₩168,068 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,465 | ₩169,624 | ₩140,406 | ₩164,555 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,795 | ₩140,982 | ₩126,313 | ₩140,714 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,109 | ₩141,666 | ₩132,816 | ₩138,957 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,280 | ₩137,442 | ₩129,484 | ₩132,950 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,740 | ₩137,107 | ₩127,748 | ₩136,075 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,453 | ₩127,238 | ₩119,340 | ₩126,876 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,739 | ₩124,690 | ₩114,057 | ₩123,376 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,095 | ₩128,807 | ₩116,672 | ₩118,495 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩134,023 | ₩135,431 | ₩126,474 | ₩130,081 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,240 | ₩132,548 | ₩119,848 | ₩131,891 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,253 | ₩126,594 | ₩121,982 | ₩123,872 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,455 | ₩126,138 | ₩118,060 | ₩124,851 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,363 | ₩119,716 | ₩107,828 | ₩118,884 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,408 | ₩117,651 | ₩112,408 | ₩115,036 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,703 | ₩114,982 | ₩110,732 | ₩112,488 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,762 | ₩115,116 | ₩111,254 | ₩112,005 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,766 | ₩111,563 | ₩107,942 | ₩110,919 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,821 | ₩114,821 | ₩107,747 | ₩110,021 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,626 | ₩114,607 | ₩106,830 | ₩113,614 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,178 | ₩108,740 | ₩103,926 | ₩106,266 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,437 | ₩112,770 | ₩104,677 | ₩106,843 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,772 | ₩115,505 | ₩108,626 | ₩110,557 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,317 | ₩115,317 | ₩109,337 | ₩109,350 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,609 | ₩117,061 | ₩111,965 | ₩113,977 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,210 | ₩117,329 | ₩114,352 | ₩115,210 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,977 | ₩120,681 | ₩111,865 | ₩117,476 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,369 | ₩118,509 | ₩111,583 | ₩112,756 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,229 | ₩122,719 | ₩114,258 | ₩117,181 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,351 | ₩122,022 | ₩115,519 | ₩119,434 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,301 | ₩125,220 | ₩120,681 | ₩122,317 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,778 | ₩126,407 | ₩120,466 | ₩124,985 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,821 | ₩126,554 | ₩119,032 | ₩123,584 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,329 | ₩137,040 | ₩123,041 | ₩124,717 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,175 | ₩142,672 | ₩130,175 | ₩139,252 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,431 | ₩135,632 | ₩126,970 | ₩130,201 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,636 | ₩140,124 | ₩126,487 | ₩135,096 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,711 | ₩133,972 | ₩127,386 | ₩130,255 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,263 | ₩130,858 | ₩122,518 | ₩130,845 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,889 | ₩139,172 | ₩124,033 | ₩127,305 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,962 | ₩128,264 | ₩124,878 | ₩127,050 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,206 | ₩128,277 | ₩119,072 | ₩128,056 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,213 | ₩128,835 | ₩122,022 | ₩127,131 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,150 | ₩132,079 | ₩121,606 | ₩127,801 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,315 | ₩131,261 | ₩123,521 | ₩127,573 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,706 | ₩132,079 | ₩115,854 | ₩124,583 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,441 | ₩128,981 | ₩122,008 | ₩125,106 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,665 | ₩133,192 | ₩122,267 | ₩124,771 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,629 | ₩130,691 | ₩123,282 | ₩126,313 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,731 | ₩128,713 | ₩123,604 | ₩124,851 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,546 | ₩128,840 | ₩122,826 | ₩125,388 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,844 | ₩127,733 | ₩118,844 | ₩123,631 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩120,011 | ₩126,252 | ₩117,114 | ₩125,428 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,926 | ₩126,031 | ₩116,926 | ₩119,970 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩122,022 | ₩125,160 | ₩114,861 | ₩119,474 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,528 | ₩121,807 | ₩116,947 | ₩119,514 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,788 | ₩124,342 | ₩114,620 | ₩116,672 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,192 | ₩128,177 | ₩122,049 | ₩122,357 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,119 | ₩128,840 | ₩121,861 | ₩127,680 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,726 | ₩133,332 | ₩119,474 | ₩125,548 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,454 | ₩140,915 | ₩129,736 | ₩133,138 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,615 | ₩141,344 | ₩135,927 | ₩139,467 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,187 | ₩141,177 | ₩134,090 | ₩139,427 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,758 | ₩144,576 | ₩132,240 | ₩138,113 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,921 | ₩145,823 | ₩133,017 | ₩143,275 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩149,041 | ₩149,041 | ₩132,749 | ₩135,860 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,294 | ₩148,679 | ₩140,919 | ₩148,263 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,813 | ₩152,796 | ₩140,017 | ₩147,512 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩138,005 | ₩148,981 | ₩135,686 | ₩146,842 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,675 | ₩148,822 | ₩134,640 | ₩141,867 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩159,004 | ₩159,004 | ₩137,000 | ₩145,675 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,159 | ₩159,540 | ₩150,328 | ₩155,759 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,819 | ₩158,923 | ₩140,593 | ₩158,159 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,613 | ₩167,613 | ₩133,017 | ₩145,689 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,135 | ₩202,449 | ₩170,522 | ₩171,072 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,867 | ₩180,914 | ₩162,785 | ₩180,150 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,113 | ₩190,113 | ₩161,525 | ₩166,969 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,574 | ₩190,569 | ₩170,623 | ₩190,193 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,909 | ₩179,547 | ₩168,316 | ₩171,796 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,622 | ₩180,217 | ₩171,045 | ₩171,568 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩172,976 | ₩179,761 | ₩167,280 | ₩172,695 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,691 | ₩176,999 | ₩164,408 | ₩173,258 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,949 | ₩176,127 | ₩167,090 | ₩167,371 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,223 | ₩178,735 | ₩168,109 | ₩175,209 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,177 | ₩178,340 | ₩168,182 | ₩176,261 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,504 | ₩173,781 | ₩156,349 | ₩173,057 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,776 | ₩175,658 | ₩155,638 | ₩160,814 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,783 | ₩208,228 | ₩134,090 | ₩154,324 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,427 | ₩114,727 | ₩110,101 | ₩112,743 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,792 | ₩116,792 | ₩108,385 | ₩110,470 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,442 | ₩120,534 | ₩111,127 | ₩118,308 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,925 | ₩112,165 | ₩108,358 | ₩111,442 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,389 | ₩115,237 | ₩106,957 | ₩112,093 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,134 | ₩111,563 | ₩102,874 | ₩111,549 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,273 | ₩107,272 | ₩100,192 | ₩103,866 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,573 | ₩103,330 | ₩96,907 | ₩100,930 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,049 | ₩103,719 | ₩89,049 | ₩101,573 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩91,007 | ₩95,204 | ₩87,668 | ₩90,015 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,343 | ₩85,402 | ₩80,890 | ₩83,605 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,442 | ₩88,499 | ₩83,478 | ₩85,442 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,850 | ₩88,499 | ₩84,651 | ₩85,187 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,200 | ₩96,075 | ₩89,907 | ₩89,907 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,144 | ₩91,181 | ₩82,144 | ₩90,149 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,952 | ₩84,369 | ₩77,799 | ₩80,293 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,796 | ₩88,285 | ₩76,834 | ₩78,295 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,588 | ₩91,664 | ₩87,588 | ₩88,218 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,228 | ₩92,401 | ₩85,228 | ₩89,116 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,705 | ₩85,000 | ₩80,427 | ₩84,638 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,530 | ₩87,494 | ₩83,538 | ₩86,662 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,670 | ₩86,206 | ₩80,762 | ₩81,688 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,423 | ₩91,423 | ₩84,021 | ₩86,984 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,932 | ₩92,670 | ₩88,600 | ₩92,106 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,871 | ₩97,483 | ₩90,497 | ₩93,474 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,133 | ₩95,150 | ₩90,176 | ₩92,871 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,876 | ₩95,740 | ₩90,900 | ₩92,173 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,934 | ₩96,934 | ₩92,200 | ₩92,924 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,378 | ₩99,267 | ₩95,244 | ₩98,556 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,800 | ₩101,788 | ₩95,177 | ₩96,049 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,763 | ₩98,368 | ₩91,342 | ₩96,357 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,533 | ₩97,886 | ₩90,053 | ₩92,763 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,227 | ₩99,240 | ₩92,857 | ₩94,748 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,627 | ₩102,565 | ₩99,354 | ₩100,071 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,265 | ₩103,786 | ₩97,651 | ₩99,669 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,188 | ₩103,906 | ₩94,822 | ₩103,906 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,558 | ₩105,234 | ₩98,456 | ₩99,401 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,117 | ₩108,117 | ₩102,887 | ₩103,558 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,795 | ₩110,745 | ₩105,730 | ₩107,634 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,719 | ₩108,660 | ₩103,719 | ₩106,602 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,057 | ₩107,426 | ₩101,949 | ₩102,700 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,902 | ₩108,640 | ₩102,136 | ₩105,448 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,484 | ₩113,306 | ₩107,272 | ₩108,720 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,182 | ₩110,222 | ₩103,182 | ₩109,391 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,568 | ₩107,849 | ₩100,252 | ₩105,623 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,356 | ₩112,837 | ₩101,587 | ₩101,640 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,161 | ₩112,421 | ₩106,414 | ₩110,101 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,743 | ₩112,743 | ₩103,567 | ₩109,940 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,578 | ₩116,578 | ₩110,061 | ₩111,697 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,831 | ₩118,965 | ₩111,040 | ₩115,974 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,590 | ₩113,950 | ₩109,082 | ₩112,515 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,128 | ₩113,963 | ₩105,234 | ₩109,324 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,231 | ₩115,552 | ₩107,957 | ₩110,705 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,624 | ₩117,999 | ₩110,148 | ₩114,084 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,962 | ₩112,703 | ₩101,962 | ₩110,262 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,558 | ₩103,169 | ₩94,721 | ₩102,270 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,219 | ₩100,903 | ₩97,081 | ₩97,296 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,583 | ₩102,881 | ₩96,451 | ₩99,200 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,545 | ₩99,220 | ₩96,035 | ₩98,543 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,589 | ₩102,150 | ₩95,539 | ₩96,545 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,762 | ₩106,762 | ₩100,112 | ₩100,112 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,795 | ₩110,168 | ₩100,795 | ₩106,588 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,899 | ₩101,882 | ₩97,175 | ₩100,702 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,210 | ₩101,345 | ₩94,668 | ₩97,752 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,215 | ₩99,830 | ₩95,338 | ₩96,907 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,734 | ₩102,539 | ₩95,338 | ₩96,277 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,261 | ₩102,378 | ₩95,418 | ₩101,815 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,479 | ₩101,486 | ₩94,654 | ₩98,261 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,309 | ₩103,893 | ₩93,152 | ₩101,828 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,305 | ₩102,498 | ₩96,786 | ₩97,698 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,822 | ₩103,249 | ₩99,227 | ₩100,836 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,498 | ₩107,272 | ₩97,752 | ₩101,815 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,640 | ₩105,462 | ₩101,076 | ₩102,042 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,393 | ₩103,900 | ₩100,232 | ₩103,088 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,521 | ₩110,410 | ₩99,843 | ₩100,621 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,812 | ₩107,916 | ₩102,042 | ₩105,931 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩104,992 | ₩108,613 | ₩103,558 | ₩104,563 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,312 | ₩109,678 | ₩105,234 | ₩106,293 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,816 | ₩108,746 | ₩104,939 | ₩107,554 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,697 | ₩113,956 | ₩104,382 | ₩107,755 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,511 | ₩119,340 | ₩102,203 | ₩104,697 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,492 | ₩126,802 | ₩115,103 | ₩117,356 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,848 | ₩122,290 | ₩113,159 | ₩115,492 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,260 | ₩119,126 | ₩110,892 | ₩114,406 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,339 | ₩113,767 | ₩105,521 | ₩111,415 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,747 | ₩109,940 | ₩100,568 | ₩109,377 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,653 | ₩109,303 | ₩100,299 | ₩102,190 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,142 | ₩112,227 | ₩106,199 | ₩106,695 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,904 | ₩117,463 | ₩109,916 | ₩110,235 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,233 | ₩121,754 | ₩105,931 | ₩113,319 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,583 | ₩126,031 | ₩115,036 | ₩119,193 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,351 | ₩126,675 | ₩117,999 | ₩125,388 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,428 | ₩121,459 | ₩114,794 | ₩119,970 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,847 | ₩119,917 | ₩109,263 | ₩117,208 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,187 | ₩113,842 | ₩107,379 | ₩111,241 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,452 | ₩110,584 | ₩107,272 | ₩110,289 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,440 | ₩113,977 | ₩105,690 | ₩108,304 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,454 | ₩115,619 | ₩108,613 | ₩112,797 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,892 | ₩113,092 | ₩107,500 | ₩112,180 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,881 | ₩110,906 | ₩106,146 | ₩110,866 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,783 | ₩117,778 | ₩104,939 | ₩108,626 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,259 | ₩113,816 | ₩105,998 | ₩112,542 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,737 | ₩114,982 | ₩106,146 | ₩107,057 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,799 | ₩113,842 | ₩103,799 | ₩110,142 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,853 | ₩106,548 | ₩101,922 | ₩104,040 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,119 | ₩111,710 | ₩102,391 | ₩103,719 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,752 | ₩112,729 | ₩97,711 | ₩106,105 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,886 | ₩109,417 | ₩96,545 | ₩100,058 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,973 | ₩105,314 | ₩98,208 | ₩98,315 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,086 | ₩109,082 | ₩103,001 | ₩104,376 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,203 | ₩112,314 | ₩102,968 | ₩105,931 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,165 | ₩110,249 | ₩101,922 | ₩108,197 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,548 | ₩110,624 | ₩95,204 | ₩108,599 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,940 | ₩116,176 | ₩108,258 | ₩110,316 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,098 | ₩111,791 | ₩104,657 | ₩109,940 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,607 | ₩110,597 | ₩104,027 | ₩109,203 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,577 | ₩112,569 | ₩100,742 | ₩109,498 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,908 | ₩112,343 | ₩99,371 | ₩105,274 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,892 | ₩104,007 | ₩90,739 | ₩103,316 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,772 | ₩91,892 | ₩77,544 | ₩91,838 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,426 | ₩82,076 | ₩71,591 | ₩78,912 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,878 | ₩80,722 | ₩61,695 | ₩76,820 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,945 | ₩48,687 | ₩37,760 | ₩38,028 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,975 | ₩50,418 | ₩40,750 | ₩42,265 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,678 | ₩51,678 | ₩49,680 | ₩50,311 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,579 | ₩52,657 | ₩50,351 | ₩51,249 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,688 | ₩50,257 | ₩44,920 | ₩49,949 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,661 | ₩49,949 | ₩46,623 | ₩49,070 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,730 | ₩48,474 | ₩46,181 | ₩48,192 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,604 | ₩46,690 | ₩44,867 | ₩46,677 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,834 | ₩46,321 | ₩43,392 | ₩46,100 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,556 | ₩46,744 | ₩41,943 | ₩43,532 | -6.49% | 49.6만 |
|---|