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 | ₩124,220 | ₩128,387 | ₩124,220 | ₩127,315 | +2.49% | 8.7만 |
| 2026.10.08 | ₩124,809 | ₩124,997 | ₩120,803 | ₩124,300 | -0.41% | 20.8만 |
| 2026.10.07 | ₩123,309 | ₩129,593 | ₩121,486 | ₩125,104 | +1.46% | 22.4만 |
| 2026.10.06 | ₩127,999 | ₩129,928 | ₩124,086 | ₩125,171 | -2.21% | 16.9만 |
| 2026.10.05 | ₩130,732 | ₩131,999 | ₩126,203 | ₩126,712 | -3.08% | 20.7만 |
| 2026.10.02 | ₩133,064 | ₩134,170 | ₩128,736 | ₩129,969 | -2.33% | 20.1만 |
| 2026.10.01 | ₩134,953 | ₩136,896 | ₩130,754 | ₩131,228 | -2.76% | 21.7만 |
| 2026.09.30 | ₩141,600 | ₩143,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩134,109 |
| -5.29% |
| 39만 |
| 2026.09.29 | ₩141,118 | ₩144,588 | ₩137,365 | ₩140,474 | -0.46% | 24.1만 |
|---|
| 2026.09.28 | ₩132,247 | ₩140,099 | ₩132,005 | ₩136,293 | +3.06% | 18.8만 |
|---|
| 2026.09.25 | ₩135,731 | ₩135,731 | ₩131,443 | ₩133,479 | -1.66% | 15.9만 |
|---|
| 2026.09.24 | ₩137,191 | ₩140,019 | ₩133,372 | ₩134,538 | -1.93% | 28.6만 |
|---|
| 2026.09.23 | ₩147,563 | ₩148,581 | ₩132,072 | ₩134,444 | -8.89% | 37.5만 |
|---|
| 2026.09.22 | ₩150,685 | ₩156,970 | ₩146,129 | ₩148,300 | -1.58% | 29.2만 |
|---|
| 2026.09.21 | ₩151,007 | ₩151,670 | ₩145,988 | ₩150,136 | -0.58% | 24.9만 |
|---|
| 2026.09.18 | ₩142,645 | ₩147,952 | ₩140,756 | ₩146,531 | +2.72% | 48.3만 |
|---|
| 2026.09.17 | ₩139,000 | ₩144,722 | ₩139,000 | ₩140,340 | +0.96% | 21.7만 |
|---|
| 2026.09.16 | ₩141,520 | ₩142,632 | ₩132,736 | ₩136,374 | -3.64% | 36.4만 |
|---|
| 2026.09.15 | ₩146,652 | ₩146,652 | ₩140,494 | ₩141,520 | -3.50% | 25.2만 |
|---|
| 2026.09.14 | ₩146,196 | ₩149,332 | ₩140,568 | ₩148,032 | +1.26% | 24만 |
|---|
| 2026.09.11 | ₩151,422 | ₩154,250 | ₩145,968 | ₩146,424 | -3.30% | 21.1만 |
|---|
| 2026.09.10 | ₩146,370 | ₩152,694 | ₩143,677 | ₩149,305 | +2.00% | 31.4만 |
|---|
| 2026.09.09 | ₩157,292 | ₩172,246 | ₩150,122 | ₩151,235 | -3.85% | 67.8만 |
|---|
| 2026.09.08 | ₩157,077 | ₩161,048 | ₩125,962 | ₩153,218 | -2.46% | 167.2만 |
|---|
| 2026.09.04 | ₩162,196 | ₩166,417 | ₩161,446 | ₩162,370 | +0.11% | 19.5만 |
|---|
| 2026.09.03 | ₩167,770 | ₩168,843 | ₩161,030 | ₩163,831 | -2.35% | 15.2만 |
|---|
| 2026.09.02 | ₩168,320 | ₩171,192 | ₩162,477 | ₩167,462 | -0.51% | 19만 |
|---|
| 2026.09.01 | ₩167,476 | ₩174,042 | ₩161,633 | ₩167,047 | -0.26% | 27.6만 |
|---|
| 2026.08.31 | ₩165,345 | ₩172,688 | ₩162,933 | ₩169,781 | +2.68% | 38.9만 |
|---|
| 2026.08.28 | ₩165,894 | ₩168,896 | ₩159,972 | ₩165,372 | -0.32% | 24.2만 |
|---|
| 2026.08.27 | ₩166,524 | ₩170,638 | ₩163,958 | ₩166,069 | -0.27% | 31.1만 |
|---|
| 2026.08.26 | ₩164,822 | ₩175,556 | ₩160,045 | ₩167,958 | +1.90% | 30.3만 |
|---|
| 2026.08.25 | ₩141,372 | ₩169,513 | ₩140,313 | ₩164,447 | +16.32% | 51.1만 |
|---|
| 2026.08.24 | ₩140,702 | ₩140,890 | ₩126,230 | ₩140,622 | -0.06% | 37.4만 |
|---|
| 2026.08.21 | ₩135,020 | ₩141,573 | ₩132,729 | ₩138,866 | +2.85% | 22.1만 |
|---|
| 2026.08.20 | ₩132,193 | ₩137,352 | ₩129,399 | ₩132,863 | +0.51% | 35.2만 |
|---|
| 2026.08.19 | ₩128,655 | ₩137,017 | ₩127,664 | ₩135,985 | +5.70% | 31.1만 |
|---|
| 2026.08.18 | ₩120,374 | ₩127,154 | ₩119,262 | ₩126,793 | +5.33% | 31.1만 |
|---|
| 2026.08.17 | ₩116,662 | ₩124,608 | ₩113,982 | ₩123,295 | +5.69% | 23.2만 |
|---|
| 2026.08.14 | ₩123,014 | ₩128,722 | ₩116,595 | ₩118,418 | -3.74% | 26.8만 |
|---|
| 2026.08.13 | ₩133,935 | ₩135,342 | ₩126,391 | ₩129,995 | -2.94% | 25.1만 |
|---|
| 2026.08.12 | ₩125,158 | ₩132,461 | ₩119,770 | ₩131,804 | +5.31% | 15.9만 |
|---|
| 2026.08.11 | ₩125,171 | ₩126,511 | ₩121,902 | ₩123,791 | -1.10% | 26만 |
|---|
| 2026.08.10 | ₩118,377 | ₩126,056 | ₩117,982 | ₩124,769 | +5.40% | 33.7만 |
|---|
| 2026.08.07 | ₩116,287 | ₩119,637 | ₩107,758 | ₩118,806 | +2.17% | 40.8만 |
|---|
| 2026.08.06 | ₩112,334 | ₩117,573 | ₩112,334 | ₩114,960 | +2.34% | 8.8만 |
|---|
| 2026.08.05 | ₩112,629 | ₩114,907 | ₩110,659 | ₩112,414 | -0.19% | 14.2만 |
|---|
| 2026.08.04 | ₩113,687 | ₩115,041 | ₩111,181 | ₩111,932 | -1.54% | 21.8만 |
|---|
| 2026.08.03 | ₩109,694 | ₩111,490 | ₩107,872 | ₩110,846 | +1.05% | 13.5만 |
|---|
| 2026.07.31 | ₩114,746 | ₩114,746 | ₩107,676 | ₩109,949 | -4.18% | 10.9만 |
|---|
| 2026.07.30 | ₩108,555 | ₩114,532 | ₩106,759 | ₩113,540 | +4.59% | 27.6만 |
|---|
| 2026.07.29 | ₩107,108 | ₩108,669 | ₩103,858 | ₩106,197 | -0.85% | 21.4만 |
|---|
| 2026.07.28 | ₩110,364 | ₩112,696 | ₩104,609 | ₩106,773 | -3.25% | 18.6만 |
|---|
| 2026.07.27 | ₩110,699 | ₩115,429 | ₩108,555 | ₩110,485 | -0.19% | 26.6만 |
|---|
| 2026.07.24 | ₩115,242 | ₩115,242 | ₩109,265 | ₩109,279 | -5.17% | 16.5만 |
|---|
| 2026.07.23 | ₩112,535 | ₩116,984 | ₩111,892 | ₩113,902 | +1.21% | 16.6만 |
|---|
| 2026.07.22 | ₩115,135 | ₩117,252 | ₩114,277 | ₩115,135 | 0.00% | 15.1만 |
|---|
| 2026.07.21 | ₩113,902 | ₩120,602 | ₩111,791 | ₩117,399 | +3.07% | 13.7만 |
|---|
| 2026.07.20 | ₩117,292 | ₩118,431 | ₩111,510 | ₩112,682 | -3.93% | 35.3만 |
|---|
| 2026.07.17 | ₩116,153 | ₩122,639 | ₩114,183 | ₩117,104 | +0.82% | 27.2만 |
|---|
| 2026.07.16 | ₩121,272 | ₩121,942 | ₩115,443 | ₩119,356 | -1.58% | 28.9만 |
|---|
| 2026.07.15 | ₩124,220 | ₩125,138 | ₩120,602 | ₩122,237 | -1.60% | 20.8만 |
|---|
| 2026.07.14 | ₩123,697 | ₩126,324 | ₩120,387 | ₩124,903 | +0.97% | 35.4만 |
|---|
| 2026.07.13 | ₩121,741 | ₩126,471 | ₩118,954 | ₩123,503 | +1.45% | 23.3만 |
|---|
| 2026.07.10 | ₩136,240 | ₩136,950 | ₩122,960 | ₩124,635 | -8.52% | 36.9만 |
|---|
| 2026.07.09 | ₩130,089 | ₩142,578 | ₩130,089 | ₩139,161 | +6.97% | 67.9만 |
|---|
| 2026.07.08 | ₩135,342 | ₩135,543 | ₩126,886 | ₩130,116 | -3.86% | 50만 |
|---|
| 2026.07.07 | ₩131,550 | ₩140,032 | ₩126,404 | ₩135,007 | +2.63% | 45.9만 |
|---|
| 2026.07.06 | ₩130,625 | ₩133,884 | ₩127,302 | ₩130,170 | -0.35% | 52.8만 |
|---|
| 2026.07.02 | ₩129,178 | ₩130,773 | ₩122,438 | ₩130,759 | +1.22% | 21.5만 |
|---|
| 2026.07.01 | ₩126,806 | ₩139,081 | ₩123,952 | ₩127,222 | +0.33% | 29.7만 |
|---|
| 2026.06.30 | ₩127,878 | ₩128,180 | ₩124,796 | ₩126,967 | -0.71% | 21.8만 |
|---|
| 2026.06.29 | ₩126,123 | ₩128,193 | ₩118,994 | ₩127,972 | +1.47% | 41.1만 |
|---|
| 2026.06.26 | ₩125,131 | ₩128,750 | ₩121,942 | ₩127,047 | +1.53% | 62만 |
|---|
| 2026.06.25 | ₩128,066 | ₩131,992 | ₩121,526 | ₩127,717 | -0.27% | 28.4만 |
|---|
| 2026.06.24 | ₩124,233 | ₩131,175 | ₩123,440 | ₩127,490 | +2.62% | 31.6만 |
|---|
| 2026.06.23 | ₩122,625 | ₩131,992 | ₩115,778 | ₩124,501 | +1.53% | 34.3만 |
|---|
| 2026.06.22 | ₩125,359 | ₩128,897 | ₩121,928 | ₩125,024 | -0.27% | 23.5만 |
|---|
| 2026.06.18 | ₩129,580 | ₩133,104 | ₩122,187 | ₩124,689 | -3.77% | 47.4만 |
|---|
| 2026.06.17 | ₩125,546 | ₩130,605 | ₩123,201 | ₩126,230 | +0.54% | 26.9만 |
|---|
| 2026.06.16 | ₩124,649 | ₩128,629 | ₩123,523 | ₩124,769 | +0.10% | 33.1만 |
|---|
| 2026.06.15 | ₩127,463 | ₩128,756 | ₩122,746 | ₩125,305 | -1.69% | 38만 |
|---|
| 2026.06.12 | ₩118,766 | ₩127,649 | ₩118,766 | ₩123,550 | +4.03% | 26.3만 |
|---|
| 2026.06.11 | ₩119,932 | ₩126,170 | ₩117,037 | ₩125,345 | +4.51% | 36만 |
|---|
| 2026.06.10 | ₩116,850 | ₩125,948 | ₩116,850 | ₩119,892 | +2.60% | 39.9만 |
|---|
| 2026.06.09 | ₩121,942 | ₩125,077 | ₩114,786 | ₩119,396 | -2.09% | 24.8만 |
|---|
| 2026.06.08 | ₩119,449 | ₩121,727 | ₩116,870 | ₩119,436 | -0.01% | 19.5만 |
|---|
| 2026.06.05 | ₩120,709 | ₩124,260 | ₩114,545 | ₩116,595 | -3.41% | 41.7만 |
|---|
| 2026.06.04 | ₩126,109 | ₩128,093 | ₩121,969 | ₩122,277 | -3.04% | 38.9만 |
|---|
| 2026.06.03 | ₩125,037 | ₩128,756 | ₩121,781 | ₩127,597 | +2.05% | 32.8만 |
|---|
| 2026.06.02 | ₩128,642 | ₩133,245 | ₩119,396 | ₩125,466 | -2.47% | 32.1만 |
|---|
| 2026.06.01 | ₩139,362 | ₩140,823 | ₩129,651 | ₩133,051 | -4.53% | 26.1만 |
|---|
| 2026.05.29 | ₩139,523 | ₩141,252 | ₩135,838 | ₩139,375 | -0.11% | 24.5만 |
|---|
| 2026.05.28 | ₩137,097 | ₩141,084 | ₩134,002 | ₩139,335 | +1.63% | 36.9만 |
|---|
| 2026.05.27 | ₩143,664 | ₩144,481 | ₩132,153 | ₩138,022 | -3.93% | 24.4만 |
|---|
| 2026.05.26 | ₩141,828 | ₩145,727 | ₩132,930 | ₩143,181 | +0.95% | 22.9만 |
|---|
| 2026.05.22 | ₩148,943 | ₩148,943 | ₩132,662 | ₩135,771 | -8.84% | 55.3만 |
|---|
| 2026.05.21 | ₩144,200 | ₩148,581 | ₩140,827 | ₩148,166 | +2.75% | 33.5만 |
|---|
| 2026.05.20 | ₩148,715 | ₩152,695 | ₩139,925 | ₩147,416 | -0.87% | 42.8만 |
|---|
| 2026.05.19 | ₩137,915 | ₩148,883 | ₩135,597 | ₩146,746 | +6.40% | 30.4만 |
|---|
| 2026.05.18 | ₩145,580 | ₩148,725 | ₩134,551 | ₩141,774 | -2.61% | 39.4만 |
|---|
| 2026.05.15 | ₩158,900 | ₩158,900 | ₩136,910 | ₩145,580 | -8.38% | 39.4만 |
|---|
| 2026.05.14 | ₩158,055 | ₩159,436 | ₩150,230 | ₩155,657 | -1.52% | 56.4만 |
|---|
| 2026.05.13 | ₩142,726 | ₩158,819 | ₩140,501 | ₩158,055 | +10.74% | 88만 |
|---|
| 2026.05.12 | ₩167,503 | ₩167,503 | ₩132,930 | ₩145,593 | -13.08% | 127.3만 |
|---|
| 2026.05.11 | ₩201,003 | ₩202,316 | ₩170,410 | ₩170,960 | -14.95% | 133만 |
|---|
| 2026.05.08 | ₩167,757 | ₩180,795 | ₩162,678 | ₩180,032 | +7.32% | 39.8만 |
|---|
| 2026.05.07 | ₩189,988 | ₩189,988 | ₩161,419 | ₩166,859 | -12.17% | 46.5만 |
|---|
| 2026.05.06 | ₩172,461 | ₩190,444 | ₩170,511 | ₩190,068 | +10.21% | 77.4만 |
|---|
| 2026.05.05 | ₩172,796 | ₩179,429 | ₩168,206 | ₩171,683 | -0.64% | 42.2만 |
|---|
| 2026.05.04 | ₩171,509 | ₩180,099 | ₩170,933 | ₩171,456 | -0.03% | 51만 |
|---|
| 2026.05.01 | ₩172,863 | ₩179,643 | ₩167,170 | ₩172,581 | -0.16% | 32.8만 |
|---|
| 2026.04.30 | ₩169,580 | ₩176,883 | ₩164,300 | ₩173,144 | +2.10% | 54만 |
|---|
| 2026.04.29 | ₩172,836 | ₩176,012 | ₩166,980 | ₩167,261 | -3.23% | 32.7만 |
|---|
| 2026.04.28 | ₩174,109 | ₩178,618 | ₩167,998 | ₩175,094 | +0.57% | 38만 |
|---|
| 2026.04.27 | ₩173,064 | ₩178,223 | ₩168,072 | ₩176,146 | +1.78% | 78.1만 |
|---|
| 2026.04.24 | ₩162,397 | ₩173,667 | ₩156,246 | ₩172,943 | +6.49% | 61.7만 |
|---|
| 2026.04.23 | ₩158,672 | ₩175,543 | ₩155,536 | ₩160,709 | +1.28% | 95.6만 |
|---|
| 2026.04.22 | ₩197,653 | ₩208,092 | ₩134,002 | ₩154,223 | -21.97% | 273.5만 |
|---|
| 2026.04.21 | ₩113,352 | ₩114,652 | ₩110,029 | ₩112,669 | -0.60% | 70.5만 |
|---|
| 2026.04.20 | ₩116,716 | ₩116,716 | ₩108,314 | ₩110,398 | -5.41% | 24.2만 |
|---|
| 2026.04.17 | ₩111,369 | ₩120,454 | ₩111,054 | ₩118,230 | +6.16% | 41.7만 |
|---|
| 2026.04.16 | ₩111,851 | ₩112,091 | ₩108,287 | ₩111,369 | -0.43% | 12.1만 |
|---|
| 2026.04.15 | ₩111,315 | ₩115,161 | ₩106,887 | ₩112,019 | +0.63% | 26.4만 |
|---|
| 2026.04.14 | ₩104,066 | ₩111,490 | ₩102,806 | ₩111,476 | +7.12% | 20.1만 |
|---|
| 2026.04.13 | ₩100,207 | ₩107,202 | ₩100,126 | ₩103,798 | +3.58% | 21.4만 |
|---|
| 2026.04.10 | ₩101,507 | ₩103,262 | ₩96,843 | ₩100,863 | -0.63% | 31.6만 |
|---|
| 2026.04.09 | ₩88,991 | ₩103,651 | ₩88,991 | ₩101,507 | +14.06% | 50.9만 |
|---|
| 2026.04.08 | ₩90,947 | ₩95,141 | ₩87,611 | ₩89,956 | -1.09% | 33.4만 |
|---|
| 2026.04.07 | ₩84,287 | ₩85,346 | ₩80,837 | ₩83,550 | -0.87% | 14.2만 |
|---|
| 2026.04.06 | ₩85,386 | ₩88,441 | ₩83,423 | ₩85,386 | 0.00% | 14.8만 |
|---|
| 2026.04.02 | ₩86,793 | ₩88,441 | ₩84,595 | ₩85,131 | -1.91% | 19만 |
|---|
| 2026.04.01 | ₩92,140 | ₩96,012 | ₩89,848 | ₩89,848 | -2.49% | 17.9만 |
|---|
| 2026.03.31 | ₩82,090 | ₩91,121 | ₩82,090 | ₩90,090 | +9.75% | 25.7만 |
|---|
| 2026.03.30 | ₩78,900 | ₩84,314 | ₩77,748 | ₩80,240 | +1.70% | 18만 |
|---|
| 2026.03.27 | ₩86,739 | ₩88,227 | ₩76,783 | ₩78,244 | -9.79% | 29.4만 |
|---|
| 2026.03.26 | ₩87,530 | ₩91,604 | ₩87,530 | ₩88,160 | +0.72% | 21.3만 |
|---|
| 2026.03.25 | ₩85,172 | ₩92,341 | ₩85,172 | ₩89,058 | +4.56% | 19.6만 |
|---|
| 2026.03.24 | ₩84,649 | ₩84,944 | ₩80,374 | ₩84,582 | -0.08% | 35.8만 |
|---|
| 2026.03.23 | ₩84,475 | ₩87,436 | ₩83,483 | ₩86,605 | +2.52% | 20.2만 |
|---|
| 2026.03.20 | ₩85,614 | ₩86,150 | ₩80,709 | ₩81,634 | -4.65% | 68.1만 |
|---|
| 2026.03.19 | ₩91,363 | ₩91,363 | ₩83,966 | ₩86,927 | -4.85% | 18.4만 |
|---|
| 2026.03.18 | ₩91,872 | ₩92,609 | ₩88,542 | ₩92,046 | +0.19% | 16.4만 |
|---|
| 2026.03.17 | ₩92,810 | ₩97,419 | ₩90,438 | ₩93,413 | +0.65% | 11.9만 |
|---|
| 2026.03.16 | ₩92,073 | ₩95,088 | ₩90,116 | ₩92,810 | +0.80% | 14.7만 |
|---|
| 2026.03.13 | ₩93,815 | ₩95,677 | ₩90,840 | ₩92,113 | -1.81% | 13.8만 |
|---|
| 2026.03.12 | ₩96,870 | ₩96,870 | ₩92,140 | ₩92,863 | -4.14% | 16만 |
|---|
| 2026.03.11 | ₩95,316 | ₩99,202 | ₩95,182 | ₩98,491 | +3.33% | 12.3만 |
|---|
| 2026.03.10 | ₩96,736 | ₩101,721 | ₩95,115 | ₩95,986 | -0.78% | 22만 |
|---|
| 2026.03.09 | ₩92,703 | ₩98,304 | ₩91,282 | ₩96,294 | +3.87% | 26.6만 |
|---|
| 2026.03.06 | ₩94,471 | ₩97,821 | ₩89,994 | ₩92,703 | -1.87% | 15.5만 |
|---|
| 2026.03.05 | ₩99,161 | ₩99,175 | ₩92,796 | ₩94,686 | -4.51% | 18만 |
|---|
| 2026.03.04 | ₩101,560 | ₩102,498 | ₩99,289 | ₩100,006 | -1.53% | 7.6만 |
|---|
| 2026.03.03 | ₩101,198 | ₩103,718 | ₩97,587 | ₩99,604 | -1.58% | 14.2만 |
|---|
| 2026.03.02 | ₩97,125 | ₩103,838 | ₩94,760 | ₩103,838 | +6.91% | 34.8만 |
|---|
| 2026.02.27 | ₩103,490 | ₩105,165 | ₩98,391 | ₩99,336 | -4.01% | 22.9만 |
|---|
| 2026.02.26 | ₩108,046 | ₩108,046 | ₩102,820 | ₩103,490 | -4.22% | 11.3만 |
|---|
| 2026.02.25 | ₩107,724 | ₩110,672 | ₩105,661 | ₩107,563 | -0.15% | 23.4만 |
|---|
| 2026.02.24 | ₩103,651 | ₩108,589 | ₩103,651 | ₩106,532 | +2.78% | 23.2만 |
|---|
| 2026.02.23 | ₩106,987 | ₩107,356 | ₩101,882 | ₩102,632 | -4.07% | 14.1만 |
|---|
| 2026.02.20 | ₩107,831 | ₩108,568 | ₩102,069 | ₩105,379 | -2.27% | 8.2만 |
|---|
| 2026.02.19 | ₩109,413 | ₩113,232 | ₩107,202 | ₩108,649 | -0.70% | 11.1만 |
|---|
| 2026.02.18 | ₩103,115 | ₩110,150 | ₩103,115 | ₩109,319 | +6.02% | 23만 |
|---|
| 2026.02.17 | ₩100,502 | ₩107,778 | ₩100,187 | ₩105,553 | +5.03% | 22.1만 |
|---|
| 2026.02.13 | ₩110,284 | ₩112,763 | ₩101,520 | ₩101,574 | -7.90% | 13.8만 |
|---|
| 2026.02.12 | ₩111,088 | ₩112,347 | ₩106,344 | ₩110,029 | -0.95% | 11.1만 |
|---|
| 2026.02.11 | ₩112,669 | ₩112,669 | ₩103,499 | ₩109,868 | -2.49% | 19.3만 |
|---|
| 2026.02.10 | ₩116,501 | ₩116,501 | ₩109,989 | ₩111,624 | -4.19% | 13.9만 |
|---|
| 2026.02.09 | ₩111,758 | ₩118,887 | ₩110,967 | ₩115,898 | +3.71% | 13.8만 |
|---|
| 2026.02.06 | ₩111,516 | ₩113,875 | ₩109,011 | ₩112,441 | +0.83% | 14.3만 |
|---|
| 2026.02.05 | ₩110,056 | ₩113,888 | ₩105,165 | ₩109,252 | -0.73% | 14.9만 |
|---|
| 2026.02.04 | ₩114,156 | ₩115,476 | ₩107,886 | ₩110,632 | -3.09% | 17.1만 |
|---|
| 2026.02.03 | ₩110,552 | ₩117,922 | ₩110,076 | ₩114,009 | +3.13% | 19.6만 |
|---|
| 2026.02.02 | ₩101,895 | ₩112,629 | ₩101,895 | ₩110,190 | +8.14% | 20.3만 |
|---|
| 2026.01.30 | ₩96,495 | ₩103,101 | ₩94,659 | ₩102,203 | +5.92% | 29.2만 |
|---|
| 2026.01.29 | ₩100,153 | ₩100,837 | ₩97,017 | ₩97,232 | -2.92% | 29.8만 |
|---|
| 2026.01.28 | ₩98,518 | ₩102,813 | ₩96,388 | ₩99,135 | +0.63% | 47.5만 |
|---|
| 2026.01.27 | ₩96,481 | ₩99,155 | ₩95,972 | ₩98,478 | +2.07% | 14.7만 |
|---|
| 2026.01.26 | ₩99,523 | ₩102,083 | ₩95,476 | ₩96,481 | -3.06% | 18.4만 |
|---|
| 2026.01.23 | ₩106,692 | ₩106,692 | ₩100,046 | ₩100,046 | -6.23% | 12.2만 |
|---|
| 2026.01.22 | ₩100,729 | ₩110,096 | ₩100,729 | ₩106,518 | +5.75% | 30.4만 |
|---|
| 2026.01.21 | ₩97,835 | ₩101,815 | ₩97,111 | ₩100,635 | +2.86% | 14.7만 |
|---|
| 2026.01.20 | ₩96,146 | ₩101,279 | ₩94,605 | ₩97,687 | +1.60% | 23.4만 |
|---|
| 2026.01.16 | ₩97,151 | ₩99,764 | ₩95,275 | ₩96,843 | -0.32% | 25.3만 |
|---|
| 2026.01.15 | ₩101,667 | ₩102,471 | ₩95,275 | ₩96,213 | -5.36% | 13.7만 |
|---|
| 2026.01.14 | ₩98,197 | ₩102,311 | ₩95,356 | ₩101,748 | +3.62% | 11.7만 |
|---|
| 2026.01.13 | ₩101,413 | ₩101,419 | ₩94,592 | ₩98,197 | -3.17% | 22.4만 |
|---|
| 2026.01.12 | ₩97,245 | ₩103,825 | ₩93,091 | ₩101,761 | +4.64% | 20만 |
|---|
| 2026.01.09 | ₩101,239 | ₩102,431 | ₩96,723 | ₩97,634 | -3.56% | 12만 |
|---|
| 2026.01.08 | ₩100,756 | ₩103,182 | ₩99,161 | ₩100,769 | +0.01% | 14.8만 |
|---|
| 2026.01.07 | ₩102,431 | ₩107,202 | ₩97,687 | ₩101,748 | -0.67% | 15.2만 |
|---|
| 2026.01.06 | ₩101,574 | ₩105,393 | ₩101,009 | ₩101,976 | +0.40% | 20.2만 |
|---|
| 2026.01.05 | ₩100,327 | ₩103,831 | ₩100,166 | ₩103,021 | +2.68% | 15.7만 |
|---|
| 2026.01.02 | ₩106,451 | ₩110,337 | ₩99,778 | ₩100,555 | -5.54% | 28.1만 |
|---|
| 2025.12.31 | ₩103,744 | ₩107,845 | ₩101,976 | ₩105,862 | +2.04% | 29.3만 |
|---|
| 2025.12.30 | ₩104,924 | ₩108,542 | ₩103,490 | ₩104,495 | -0.41% | 18.1만 |
|---|
| 2025.12.29 | ₩107,242 | ₩109,606 | ₩105,165 | ₩106,223 | -0.95% | 13.8만 |
|---|
| 2025.12.26 | ₩106,746 | ₩108,674 | ₩104,870 | ₩107,483 | +0.69% | 9.6만 |
|---|
| 2025.12.24 | ₩104,629 | ₩113,882 | ₩104,314 | ₩107,684 | +2.92% | 27.2만 |
|---|
| 2025.12.23 | ₩116,434 | ₩119,262 | ₩102,136 | ₩104,629 | -10.14% | 32.1만 |
|---|
| 2025.12.22 | ₩115,416 | ₩126,719 | ₩115,027 | ₩117,279 | +1.61% | 22만 |
|---|
| 2025.12.19 | ₩114,773 | ₩122,210 | ₩113,084 | ₩115,416 | +0.56% | 56.5만 |
|---|
| 2025.12.18 | ₩112,186 | ₩119,047 | ₩110,820 | ₩114,331 | +1.91% | 31.9만 |
|---|
| 2025.12.17 | ₩107,269 | ₩113,693 | ₩105,452 | ₩111,342 | +3.80% | 36.4만 |
|---|
| 2025.12.16 | ₩101,681 | ₩109,868 | ₩100,502 | ₩109,305 | +7.50% | 35.2만 |
|---|
| 2025.12.15 | ₩108,582 | ₩109,232 | ₩100,234 | ₩102,123 | -5.95% | 47만 |
|---|
| 2025.12.12 | ₩110,069 | ₩112,153 | ₩106,130 | ₩106,625 | -3.13% | 18만 |
|---|
| 2025.12.11 | ₩112,830 | ₩117,386 | ₩109,844 | ₩110,163 | -2.36% | 11.3만 |
|---|
| 2025.12.10 | ₩119,155 | ₩121,674 | ₩105,862 | ₩113,245 | -4.96% | 28.5만 |
|---|
| 2025.12.09 | ₩124,501 | ₩125,948 | ₩114,960 | ₩119,114 | -4.33% | 14.3만 |
|---|
| 2025.12.08 | ₩121,272 | ₩126,592 | ₩117,922 | ₩125,305 | +3.33% | 19.8만 |
|---|
| 2025.12.05 | ₩118,351 | ₩121,379 | ₩114,719 | ₩119,892 | +1.30% | 14만 |
|---|
| 2025.12.04 | ₩109,774 | ₩119,838 | ₩109,192 | ₩117,131 | +6.70% | 27.6만 |
|---|
| 2025.12.03 | ₩111,114 | ₩113,768 | ₩107,309 | ₩111,168 | +0.05% | 13.9만 |
|---|
| 2025.12.02 | ₩108,381 | ₩110,511 | ₩107,202 | ₩110,217 | +1.69% | 10.2만 |
|---|
| 2025.12.01 | ₩113,366 | ₩113,902 | ₩105,620 | ₩108,233 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩113,379 | ₩115,543 | ₩108,542 | ₩112,722 | -0.58% | 12.4만 |
|---|
| 2025.11.26 | ₩110,820 | ₩113,017 | ₩107,429 | ₩112,106 | +1.16% | 14.6만 |
|---|
| 2025.11.25 | ₩108,810 | ₩110,833 | ₩106,076 | ₩110,793 | +1.82% | 20.2만 |
|---|
| 2025.11.24 | ₩112,709 | ₩117,701 | ₩104,870 | ₩108,555 | -3.69% | 27.4만 |
|---|
| 2025.11.21 | ₩107,188 | ₩113,741 | ₩105,929 | ₩112,468 | +4.93% | 35.4만 |
|---|
| 2025.11.20 | ₩111,664 | ₩114,907 | ₩106,076 | ₩106,987 | -4.19% | 31.4만 |
|---|
| 2025.11.19 | ₩103,731 | ₩113,768 | ₩103,731 | ₩110,069 | +6.11% | 41만 |
|---|
| 2025.11.18 | ₩103,785 | ₩106,478 | ₩101,855 | ₩103,972 | +0.18% | 18.9만 |
|---|
| 2025.11.17 | ₩106,049 | ₩111,637 | ₩102,324 | ₩103,651 | -2.26% | 36.7만 |
|---|
| 2025.11.14 | ₩97,687 | ₩112,655 | ₩97,647 | ₩106,036 | +8.55% | 60만 |
|---|
| 2025.11.13 | ₩97,821 | ₩109,346 | ₩96,481 | ₩99,992 | +2.22% | 38.2만 |
|---|
| 2025.11.12 | ₩103,905 | ₩105,245 | ₩98,143 | ₩98,250 | -5.44% | 24만 |
|---|
| 2025.11.11 | ₩105,017 | ₩109,011 | ₩102,934 | ₩104,307 | -0.68% | 33.7만 |
|---|
| 2025.11.10 | ₩109,131 | ₩112,240 | ₩102,900 | ₩105,862 | -3.00% | 27.7만 |
|---|
| 2025.11.07 | ₩107,094 | ₩110,176 | ₩101,855 | ₩108,126 | +0.96% | 19.7만 |
|---|
| 2025.11.06 | ₩99,483 | ₩110,552 | ₩95,141 | ₩108,528 | +9.09% | 41.1만 |
|---|
| 2025.11.05 | ₩109,868 | ₩116,099 | ₩108,187 | ₩110,243 | +0.34% | 34.4만 |
|---|
| 2025.11.04 | ₩107,027 | ₩111,717 | ₩104,589 | ₩109,868 | +2.65% | 28.5만 |
|---|
| 2025.11.03 | ₩107,537 | ₩110,525 | ₩103,959 | ₩109,131 | +1.48% | 45.7만 |
|---|
| 2025.10.31 | ₩104,508 | ₩112,495 | ₩100,676 | ₩109,426 | +4.71% | 48.1만 |
|---|
| 2025.10.30 | ₩101,842 | ₩112,270 | ₩99,306 | ₩105,205 | +3.30% | 95.2만 |
|---|
| 2025.10.29 | ₩91,832 | ₩103,939 | ₩90,679 | ₩103,249 | +12.43% | 66.5만 |
|---|
| 2025.10.28 | ₩77,721 | ₩91,832 | ₩77,493 | ₩91,778 | +18.09% | 81.7만 |
|---|
| 2025.10.27 | ₩75,376 | ₩82,023 | ₩71,544 | ₩78,860 | +4.62% | 109.5만 |
|---|
| 2025.10.24 | ₩65,835 | ₩80,669 | ₩61,654 | ₩76,770 | +16.61% | 608만 |
|---|
| 2025.10.23 | ₩46,914 | ₩48,655 | ₩37,735 | ₩38,003 | -18.99% | 159.6만 |
|---|
| 2025.10.22 | ₩49,943 | ₩50,385 | ₩40,723 | ₩42,237 | -15.43% | 37만 |
|---|
| 2025.10.21 | ₩51,644 | ₩51,644 | ₩49,648 | ₩50,278 | -2.65% | 15.1만 |
|---|
| 2025.10.20 | ₩50,546 | ₩52,623 | ₩50,318 | ₩51,216 | +1.33% | 10.5만 |
|---|
| 2025.10.17 | ₩48,656 | ₩50,224 | ₩44,891 | ₩49,916 | +2.59% | 8.4만 |
|---|
| 2025.10.16 | ₩48,629 | ₩49,916 | ₩46,592 | ₩49,038 | +0.84% | 10.5만 |
|---|
| 2025.10.15 | ₩46,700 | ₩48,442 | ₩46,150 | ₩48,160 | +3.13% | 10.2만 |
|---|
| 2025.10.14 | ₩45,574 | ₩46,659 | ₩44,837 | ₩46,646 | +2.35% | 8.4만 |
|---|
| 2025.10.13 | ₩43,805 | ₩46,291 | ₩43,363 | ₩46,070 | +5.17% | 13.3만 |
|---|
| 2025.10.10 | ₩46,525 | ₩46,713 | ₩41,916 | ₩43,504 | -6.49% | 49.6만 |
|---|