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 | ₩124,320 | ₩128,491 | ₩124,320 | ₩127,418 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,910 | ₩125,098 | ₩120,900 | ₩124,400 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,408 | ₩129,698 | ₩121,584 | ₩125,205 | +1.46% | 22.4만 |
| 2026.10.06 | ₩128,102 | ₩130,033 | ₩124,186 | ₩125,272 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,838 | ₩132,105 | ₩126,305 | ₩126,814 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,171 | ₩134,278 | ₩128,839 | ₩130,073 | -2.33% | 20.1만 |
| 2026.10.01 | ₩135,062 | ₩137,007 | ₩130,859 | ₩131,334 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,714 | ₩143,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,217 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,231 | ₩144,705 | ₩137,476 | ₩140,588 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,353 | ₩140,212 | ₩132,112 | ₩136,403 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,840 | ₩135,840 | ₩131,548 | ₩133,587 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,302 | ₩140,132 | ₩133,480 | ₩134,646 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,682 | ₩148,701 | ₩132,179 | ₩134,553 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,807 | ₩157,096 | ₩146,247 | ₩148,420 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,129 | ₩151,792 | ₩146,106 | ₩150,257 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,760 | ₩148,071 | ₩140,869 | ₩146,649 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,112 | ₩144,839 | ₩139,112 | ₩140,453 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,634 | ₩142,747 | ₩132,843 | ₩136,484 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,770 | ₩146,770 | ₩140,608 | ₩141,634 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,314 | ₩149,452 | ₩140,681 | ₩148,151 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,544 | ₩154,374 | ₩146,086 | ₩146,542 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,488 | ₩152,817 | ₩143,793 | ₩149,425 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,418 | ₩172,385 | ₩150,243 | ₩151,357 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,204 | ₩161,177 | ₩126,063 | ₩153,341 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,327 | ₩166,551 | ₩161,576 | ₩162,501 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,906 | ₩168,979 | ₩161,160 | ₩163,963 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,456 | ₩171,330 | ₩162,608 | ₩167,597 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,611 | ₩174,182 | ₩161,763 | ₩167,182 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,478 | ₩172,828 | ₩163,064 | ₩169,917 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩166,028 | ₩169,032 | ₩160,101 | ₩165,505 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,658 | ₩170,776 | ₩164,090 | ₩166,203 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,955 | ₩175,698 | ₩160,174 | ₩168,093 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,486 | ₩169,649 | ₩140,427 | ₩164,580 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,816 | ₩141,003 | ₩126,332 | ₩140,735 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,129 | ₩141,687 | ₩132,836 | ₩138,978 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,300 | ₩137,463 | ₩129,503 | ₩132,970 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,759 | ₩137,127 | ₩127,767 | ₩136,095 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,471 | ₩127,257 | ₩119,358 | ₩126,895 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,756 | ₩124,709 | ₩114,074 | ₩123,395 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,113 | ₩128,826 | ₩116,689 | ₩118,513 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩134,043 | ₩135,451 | ₩126,493 | ₩130,100 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,259 | ₩132,568 | ₩119,866 | ₩131,911 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,272 | ₩126,613 | ₩122,000 | ₩123,891 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,473 | ₩126,157 | ₩118,077 | ₩124,870 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,381 | ₩119,733 | ₩107,845 | ₩118,902 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,424 | ₩117,668 | ₩112,424 | ₩115,053 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,719 | ₩114,999 | ₩110,748 | ₩112,505 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,779 | ₩115,133 | ₩111,271 | ₩112,022 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,782 | ₩111,580 | ₩107,959 | ₩110,936 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,838 | ₩114,838 | ₩107,763 | ₩110,037 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,643 | ₩114,624 | ₩106,845 | ₩113,631 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,194 | ₩108,757 | ₩103,942 | ₩106,282 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,453 | ₩112,787 | ₩104,693 | ₩106,859 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,788 | ₩115,522 | ₩108,643 | ₩110,574 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,335 | ₩115,335 | ₩109,353 | ₩109,367 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,626 | ₩117,078 | ₩111,982 | ₩113,993 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,227 | ₩117,346 | ₩114,369 | ₩115,227 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,993 | ₩120,699 | ₩111,881 | ₩117,494 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,386 | ₩118,526 | ₩111,600 | ₩112,773 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,247 | ₩122,737 | ₩114,275 | ₩117,199 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,370 | ₩122,040 | ₩115,536 | ₩119,452 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,320 | ₩125,239 | ₩120,699 | ₩122,335 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,797 | ₩126,425 | ₩120,484 | ₩125,004 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,839 | ₩126,573 | ₩119,049 | ₩123,602 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,350 | ₩137,060 | ₩123,059 | ₩124,736 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,194 | ₩142,693 | ₩130,194 | ₩139,273 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,451 | ₩135,652 | ₩126,989 | ₩130,221 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,656 | ₩140,145 | ₩126,506 | ₩135,116 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,730 | ₩133,992 | ₩127,404 | ₩130,274 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,282 | ₩130,878 | ₩122,536 | ₩130,865 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,908 | ₩139,193 | ₩124,052 | ₩127,324 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,981 | ₩128,283 | ₩124,897 | ₩127,069 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,224 | ₩128,296 | ₩119,090 | ₩128,075 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,232 | ₩128,854 | ₩122,040 | ₩127,150 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,169 | ₩132,098 | ₩121,624 | ₩127,820 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,333 | ₩131,280 | ₩123,539 | ₩127,592 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,724 | ₩132,098 | ₩115,871 | ₩124,602 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,460 | ₩129,000 | ₩122,027 | ₩125,125 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,684 | ₩133,211 | ₩122,286 | ₩124,789 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,648 | ₩130,710 | ₩123,301 | ₩126,332 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,749 | ₩128,732 | ₩123,623 | ₩124,870 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,565 | ₩128,860 | ₩122,845 | ₩125,406 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,862 | ₩127,752 | ₩118,862 | ₩123,649 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩120,028 | ₩126,271 | ₩117,132 | ₩125,446 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,944 | ₩126,050 | ₩116,944 | ₩119,988 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩122,040 | ₩125,178 | ₩114,879 | ₩119,492 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,546 | ₩121,826 | ₩116,964 | ₩119,532 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,806 | ₩124,360 | ₩114,637 | ₩116,689 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,211 | ₩128,196 | ₩122,067 | ₩122,375 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,138 | ₩128,860 | ₩121,879 | ₩127,700 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,746 | ₩133,352 | ₩119,492 | ₩125,567 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,474 | ₩140,936 | ₩129,755 | ₩133,158 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,635 | ₩141,365 | ₩135,947 | ₩139,488 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,208 | ₩141,198 | ₩134,110 | ₩139,448 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,779 | ₩144,597 | ₩132,259 | ₩138,133 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,942 | ₩145,845 | ₩133,037 | ₩143,297 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩149,063 | ₩149,063 | ₩132,769 | ₩135,880 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,316 | ₩148,701 | ₩140,940 | ₩148,285 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,835 | ₩152,818 | ₩140,038 | ₩147,534 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩138,026 | ₩149,003 | ₩135,706 | ₩146,864 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,697 | ₩148,845 | ₩134,660 | ₩141,888 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩159,028 | ₩159,028 | ₩137,020 | ₩145,697 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,183 | ₩159,564 | ₩150,351 | ₩155,782 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,841 | ₩158,947 | ₩140,614 | ₩158,183 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,638 | ₩167,638 | ₩133,037 | ₩145,711 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,165 | ₩202,479 | ₩170,548 | ₩171,098 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,892 | ₩180,941 | ₩162,810 | ₩180,177 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩190,141 | ₩190,141 | ₩161,549 | ₩166,994 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,600 | ₩190,597 | ₩170,648 | ₩190,222 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,935 | ₩179,573 | ₩168,342 | ₩171,822 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,647 | ₩180,244 | ₩171,071 | ₩171,594 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩173,002 | ₩179,788 | ₩167,305 | ₩172,720 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,716 | ₩177,025 | ₩164,432 | ₩173,284 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,975 | ₩176,153 | ₩167,114 | ₩167,396 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,249 | ₩178,762 | ₩168,134 | ₩175,235 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,203 | ₩178,366 | ₩168,207 | ₩176,288 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,528 | ₩173,807 | ₩156,372 | ₩173,082 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,800 | ₩175,684 | ₩155,661 | ₩160,838 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,812 | ₩208,259 | ₩134,110 | ₩154,347 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,444 | ₩114,745 | ₩110,118 | ₩112,760 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,810 | ₩116,810 | ₩108,401 | ₩110,487 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,459 | ₩120,551 | ₩111,144 | ₩118,325 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,942 | ₩112,182 | ₩108,374 | ₩111,459 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,405 | ₩115,254 | ₩106,973 | ₩112,109 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,150 | ₩111,580 | ₩102,889 | ₩111,566 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,287 | ₩107,288 | ₩100,207 | ₩103,882 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,588 | ₩103,345 | ₩96,921 | ₩100,945 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩89,062 | ₩103,734 | ₩89,062 | ₩101,588 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩91,020 | ₩95,218 | ₩87,681 | ₩90,028 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,355 | ₩85,415 | ₩80,902 | ₩83,618 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,455 | ₩88,513 | ₩83,490 | ₩85,455 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,863 | ₩88,513 | ₩84,664 | ₩85,200 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,214 | ₩96,090 | ₩89,921 | ₩89,921 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,156 | ₩91,195 | ₩82,156 | ₩90,162 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,964 | ₩84,382 | ₩77,811 | ₩80,305 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,809 | ₩88,298 | ₩76,845 | ₩78,307 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,601 | ₩91,678 | ₩87,601 | ₩88,231 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,240 | ₩92,415 | ₩85,240 | ₩89,130 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,717 | ₩85,012 | ₩80,439 | ₩84,650 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,543 | ₩87,507 | ₩83,551 | ₩86,675 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,683 | ₩86,219 | ₩80,774 | ₩81,700 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,436 | ₩91,436 | ₩84,033 | ₩86,997 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,946 | ₩92,683 | ₩88,613 | ₩92,120 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,885 | ₩97,498 | ₩90,511 | ₩93,488 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,147 | ₩95,164 | ₩90,189 | ₩92,885 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,890 | ₩95,755 | ₩90,913 | ₩92,187 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,948 | ₩96,948 | ₩92,214 | ₩92,938 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,392 | ₩99,282 | ₩95,258 | ₩98,571 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,814 | ₩101,803 | ₩95,191 | ₩96,063 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,777 | ₩98,383 | ₩91,356 | ₩96,371 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,548 | ₩97,900 | ₩90,067 | ₩92,777 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,241 | ₩99,255 | ₩92,871 | ₩94,762 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,642 | ₩102,581 | ₩99,369 | ₩100,086 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,280 | ₩103,801 | ₩97,666 | ₩99,684 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,203 | ₩103,922 | ₩94,836 | ₩103,922 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,573 | ₩105,250 | ₩98,470 | ₩99,416 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,133 | ₩108,133 | ₩102,903 | ₩103,573 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,811 | ₩110,761 | ₩105,746 | ₩107,650 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,734 | ₩108,676 | ₩103,734 | ₩106,617 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩107,073 | ₩107,442 | ₩101,964 | ₩102,715 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,918 | ₩108,656 | ₩102,152 | ₩105,464 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,501 | ₩113,323 | ₩107,288 | ₩108,736 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,198 | ₩110,238 | ₩103,198 | ₩109,407 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,583 | ₩107,865 | ₩100,267 | ₩105,638 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,373 | ₩112,854 | ₩101,602 | ₩101,655 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,177 | ₩112,438 | ₩106,430 | ₩110,118 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,760 | ₩112,760 | ₩103,583 | ₩109,957 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,595 | ₩116,595 | ₩110,077 | ₩111,714 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,848 | ₩118,982 | ₩111,056 | ₩115,992 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,606 | ₩113,967 | ₩109,098 | ₩112,532 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,145 | ₩113,980 | ₩105,250 | ₩109,340 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,248 | ₩115,569 | ₩107,973 | ₩110,721 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,641 | ₩118,017 | ₩110,165 | ₩114,101 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,977 | ₩112,719 | ₩101,977 | ₩110,279 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,573 | ₩103,184 | ₩94,735 | ₩102,286 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,234 | ₩100,918 | ₩97,096 | ₩97,310 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,598 | ₩102,896 | ₩96,465 | ₩99,215 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,559 | ₩99,235 | ₩96,050 | ₩98,557 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,603 | ₩102,165 | ₩95,553 | ₩96,559 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,778 | ₩106,778 | ₩100,127 | ₩100,127 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,810 | ₩110,185 | ₩100,810 | ₩106,604 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,914 | ₩101,897 | ₩97,190 | ₩100,717 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,224 | ₩101,360 | ₩94,682 | ₩97,766 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,230 | ₩99,845 | ₩95,352 | ₩96,921 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,749 | ₩102,554 | ₩95,352 | ₩96,291 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,276 | ₩102,393 | ₩95,433 | ₩101,830 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,494 | ₩101,501 | ₩94,668 | ₩98,276 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,324 | ₩103,908 | ₩93,166 | ₩101,843 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,320 | ₩102,514 | ₩96,801 | ₩97,713 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,837 | ₩103,265 | ₩99,241 | ₩100,851 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,514 | ₩107,288 | ₩97,766 | ₩101,830 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,655 | ₩105,478 | ₩101,091 | ₩102,058 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,408 | ₩103,915 | ₩100,247 | ₩103,104 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,537 | ₩110,426 | ₩99,858 | ₩100,636 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,828 | ₩107,932 | ₩102,058 | ₩105,947 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩105,008 | ₩108,629 | ₩103,573 | ₩104,579 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,328 | ₩109,694 | ₩105,250 | ₩106,309 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,832 | ₩108,762 | ₩104,954 | ₩107,570 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,713 | ₩113,973 | ₩104,398 | ₩107,771 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,528 | ₩119,358 | ₩102,219 | ₩104,713 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,509 | ₩126,821 | ₩115,120 | ₩117,373 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,865 | ₩122,308 | ₩113,175 | ₩115,509 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,277 | ₩119,143 | ₩110,909 | ₩114,423 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,355 | ₩113,784 | ₩105,537 | ₩111,432 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,763 | ₩109,957 | ₩100,583 | ₩109,394 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,669 | ₩109,320 | ₩100,314 | ₩102,205 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,158 | ₩112,243 | ₩106,215 | ₩106,711 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,921 | ₩117,480 | ₩109,933 | ₩110,252 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,251 | ₩121,772 | ₩105,947 | ₩113,336 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,602 | ₩126,050 | ₩115,053 | ₩119,210 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,370 | ₩126,694 | ₩118,017 | ₩125,406 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,446 | ₩121,477 | ₩114,812 | ₩119,988 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,863 | ₩119,935 | ₩109,280 | ₩117,226 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,204 | ₩113,859 | ₩107,395 | ₩111,258 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,468 | ₩110,601 | ₩107,288 | ₩110,305 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,457 | ₩113,993 | ₩105,706 | ₩108,321 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,470 | ₩115,636 | ₩108,629 | ₩112,813 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,909 | ₩113,108 | ₩107,516 | ₩112,196 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,897 | ₩110,922 | ₩106,161 | ₩110,882 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,800 | ₩117,796 | ₩104,954 | ₩108,643 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,275 | ₩113,833 | ₩106,014 | ₩112,559 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,754 | ₩114,999 | ₩106,161 | ₩107,073 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,815 | ₩113,859 | ₩103,815 | ₩110,158 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,868 | ₩106,564 | ₩101,937 | ₩104,056 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,135 | ₩111,727 | ₩102,406 | ₩103,734 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,766 | ₩112,746 | ₩97,726 | ₩106,121 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,900 | ₩109,434 | ₩96,559 | ₩100,073 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,989 | ₩105,330 | ₩98,222 | ₩98,329 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,102 | ₩109,098 | ₩103,017 | ₩104,391 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,219 | ₩112,331 | ₩102,983 | ₩105,947 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,181 | ₩110,265 | ₩101,937 | ₩108,213 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,563 | ₩110,641 | ₩95,218 | ₩108,616 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,957 | ₩116,193 | ₩108,274 | ₩110,332 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,114 | ₩111,808 | ₩104,673 | ₩109,957 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,623 | ₩110,614 | ₩104,043 | ₩109,219 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,592 | ₩112,585 | ₩100,757 | ₩109,514 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,924 | ₩112,360 | ₩99,386 | ₩105,290 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,906 | ₩104,022 | ₩90,752 | ₩103,332 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,784 | ₩91,906 | ₩77,556 | ₩91,852 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,437 | ₩82,089 | ₩71,601 | ₩78,924 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,888 | ₩80,734 | ₩61,704 | ₩76,832 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,952 | ₩48,694 | ₩37,765 | ₩38,034 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,983 | ₩50,425 | ₩40,756 | ₩42,271 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,686 | ₩51,686 | ₩49,688 | ₩50,318 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,586 | ₩52,665 | ₩50,358 | ₩51,257 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,695 | ₩50,264 | ₩44,927 | ₩49,956 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,669 | ₩49,956 | ₩46,630 | ₩49,078 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,737 | ₩48,481 | ₩46,187 | ₩48,199 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,611 | ₩46,697 | ₩44,873 | ₩46,684 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,841 | ₩46,328 | ₩43,398 | ₩46,107 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,563 | ₩46,751 | ₩41,950 | ₩43,539 | -6.49% | 49.6만 |
|---|