시장 데이터를 불러오는 중
전체 종목
인텐시티 테라퓨틱스 과거 주가
Intensity Therapeutics, Inc. - Common Stock · INTS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intensity Therapeutics, Inc. - Common Stock · INTS · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,031 | ₩5,031 | ₩4,763 | ₩4,870 | -3.20% | 1.7만 |
| 2026.10.08 | ₩5,044 | ₩5,098 | ₩4,803 | ₩4,937 | -2.13% | 1.9만 |
| 2026.10.07 | ₩4,655 | ₩5,192 | ₩4,646 | ₩5,098 | +9.51% | 1.7만 |
| 2026.10.06 | ₩4,481 | ₩4,924 | ₩4,481 | ₩4,763 | +6.29% | 7.5천 |
| 2026.10.05 | ₩4,628 | ₩5,031 | ₩4,628 | ₩4,628 | 0.00% | 2.9만 |
| 2026.10.02 | ₩4,387 | ₩4,628 | ₩4,306 | ₩4,615 | +5.20% | 1.5만 |
| 2026.10.01 | ₩4,508 | ₩4,780 | ₩4,306 | ₩4,306 | -4.46% | 1.5만 |
| 2026.09.30 | ₩4,561 | ₩4,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,521 |
| -0.88% |
| 2.1만 |
| 2026.09.29 | ₩4,964 | ₩4,964 | ₩4,387 | ₩4,588 | -7.57% | 3.4만 |
|---|
| 2026.09.28 | ₩5,232 | ₩5,232 | ₩4,870 | ₩4,897 | -6.41% | 3.6만 |
|---|
| 2026.09.25 | ₩5,495 | ₩5,495 | ₩5,098 | ₩5,098 | -7.23% | 8.4천 |
|---|
| 2026.09.24 | ₩5,608 | ₩5,608 | ₩5,219 | ₩5,219 | -6.94% | 1.1만 |
|---|
| 2026.09.23 | ₩5,339 | ₩5,500 | ₩5,339 | ₩5,500 | +3.02% | 4.1천 |
|---|
| 2026.09.22 | ₩5,380 | ₩5,514 | ₩5,216 | ₩5,380 | 0.00% | 1.5만 |
|---|
| 2026.09.21 | ₩5,688 | ₩5,769 | ₩5,393 | ₩5,393 | -5.19% | 6.4천 |
|---|
| 2026.09.18 | ₩5,085 | ₩5,755 | ₩5,085 | ₩5,514 | +8.44% | 4.5만 |
|---|
| 2026.09.17 | ₩5,351 | ₩5,351 | ₩5,085 | ₩5,205 | -2.73% | 8.3천 |
|---|
| 2026.09.16 | ₩5,126 | ₩5,272 | ₩5,031 | ₩5,111 | -0.29% | 8.3천 |
|---|
| 2026.09.15 | ₩5,299 | ₩5,339 | ₩5,111 | ₩5,111 | -3.54% | 3.9천 |
|---|
| 2026.09.14 | ₩5,311 | ₩5,437 | ₩5,232 | ₩5,339 | +0.53% | 3.7만 |
|---|
| 2026.09.11 | ₩5,500 | ₩5,525 | ₩5,339 | ₩5,393 | -1.95% | 1.1만 |
|---|
| 2026.09.10 | ₩5,420 | ₩5,447 | ₩5,420 | ₩5,420 | 0.00% | 2.3천 |
|---|
| 2026.09.09 | ₩5,527 | ₩5,527 | ₩5,353 | ₩5,393 | -2.43% | 6천 |
|---|
| 2026.09.08 | ₩5,460 | ₩5,541 | ₩5,447 | ₩5,487 | +0.49% | 1.2만 |
|---|
| 2026.09.04 | ₩5,353 | ₩5,514 | ₩5,353 | ₩5,500 | +2.76% | 4.5천 |
|---|
| 2026.09.03 | ₩5,527 | ₩5,527 | ₩5,366 | ₩5,366 | -2.91% | 1만 |
|---|
| 2026.09.02 | ₩5,500 | ₩5,562 | ₩5,366 | ₩5,366 | -2.44% | 1.4만 |
|---|
| 2026.09.01 | ₩5,608 | ₩5,608 | ₩5,393 | ₩5,460 | -2.63% | 2.4만 |
|---|
| 2026.08.31 | ₩5,730 | ₩5,742 | ₩5,635 | ₩5,648 | -1.43% | 6.4천 |
|---|
| 2026.08.28 | ₩5,769 | ₩6,143 | ₩5,661 | ₩5,702 | -1.16% | 2.2만 |
|---|
| 2026.08.27 | ₩6,158 | ₩6,305 | ₩5,621 | ₩5,728 | -6.97% | 7.5만 |
|---|
| 2026.08.26 | ₩6,480 | ₩6,808 | ₩5,849 | ₩6,077 | -6.21% | 12.6만 |
|---|
| 2026.08.25 | ₩6,319 | ₩6,936 | ₩6,299 | ₩6,567 | +3.93% | 10.4만 |
|---|
| 2026.08.24 | ₩6,131 | ₩6,520 | ₩6,131 | ₩6,372 | +3.94% | 2.7만 |
|---|
| 2026.08.21 | ₩6,560 | ₩6,560 | ₩6,079 | ₩6,520 | -0.61% | 2만 |
|---|
| 2026.08.20 | ₩5,581 | ₩6,587 | ₩5,581 | ₩6,547 | +17.31% | 6.9만 |
|---|
| 2026.08.19 | ₩5,702 | ₩5,809 | ₩5,635 | ₩5,635 | -1.18% | 1.7만 |
|---|
| 2026.08.18 | ₩5,541 | ₩5,863 | ₩5,541 | ₩5,648 | +1.94% | 8.3천 |
|---|
| 2026.08.17 | ₩5,313 | ₩5,593 | ₩5,286 | ₩5,567 | +4.80% | 2.5만 |
|---|
| 2026.08.14 | ₩5,380 | ₩5,621 | ₩5,233 | ₩5,313 | -1.25% | 3.9만 |
|---|
| 2026.08.13 | ₩5,460 | ₩5,635 | ₩5,272 | ₩5,366 | -1.72% | 5.3만 |
|---|
| 2026.08.12 | ₩5,514 | ₩5,822 | ₩5,500 | ₩5,581 | +1.22% | 1.5만 |
|---|
| 2026.08.11 | ₩5,594 | ₩5,836 | ₩5,527 | ₩5,635 | +0.72% | 2.6만 |
|---|
| 2026.08.10 | ₩5,621 | ₩5,836 | ₩5,567 | ₩5,755 | +2.39% | 1.5만 |
|---|
| 2026.08.07 | ₩6,077 | ₩6,077 | ₩5,581 | ₩5,581 | -8.17% | 2.2만 |
|---|
| 2026.08.06 | ₩5,648 | ₩5,822 | ₩5,648 | ₩5,702 | +0.95% | 1.2만 |
|---|
| 2026.08.05 | ₩5,366 | ₩5,802 | ₩5,360 | ₩5,635 | +5.00% | 6.5만 |
|---|
| 2026.08.04 | ₩5,742 | ₩5,742 | ₩5,567 | ₩5,608 | -2.34% | 3.3만 |
|---|
| 2026.08.03 | ₩5,487 | ₩5,889 | ₩5,487 | ₩5,715 | +4.16% | 1.2만 |
|---|
| 2026.07.31 | ₩5,380 | ₩6,104 | ₩5,380 | ₩5,567 | +3.49% | 7.8만 |
|---|
| 2026.07.30 | ₩5,782 | ₩5,930 | ₩5,377 | ₩5,433 | -6.03% | 4.4만 |
|---|
| 2026.07.29 | ₩5,903 | ₩6,037 | ₩5,790 | ₩5,809 | -1.59% | 2.2만 |
|---|
| 2026.07.28 | ₩6,050 | ₩6,104 | ₩5,782 | ₩6,104 | +0.89% | 3만 |
|---|
| 2026.07.27 | ₩6,037 | ₩6,131 | ₩5,889 | ₩6,131 | +1.56% | 1.1만 |
|---|
| 2026.07.24 | ₩6,024 | ₩6,024 | ₩5,896 | ₩5,970 | -0.89% | 3.5천 |
|---|
| 2026.07.23 | ₩5,970 | ₩6,021 | ₩5,892 | ₩5,943 | -0.45% | 7.8천 |
|---|
| 2026.07.22 | ₩5,936 | ₩5,970 | ₩5,863 | ₩5,889 | -0.79% | 4.5천 |
|---|
| 2026.07.21 | ₩6,372 | ₩6,372 | ₩5,860 | ₩5,903 | -7.37% | 2.4만 |
|---|
| 2026.07.20 | ₩6,413 | ₩6,533 | ₩6,198 | ₩6,305 | -1.67% | 2.5만 |
|---|
| 2026.07.17 | ₩6,439 | ₩6,439 | ₩6,131 | ₩6,372 | -1.04% | 2만 |
|---|
| 2026.07.16 | ₩6,426 | ₩6,600 | ₩6,305 | ₩6,574 | +2.30% | 1.8만 |
|---|
| 2026.07.15 | ₩6,439 | ₩6,693 | ₩6,171 | ₩6,493 | +0.83% | 2.8만 |
|---|
| 2026.07.14 | ₩6,614 | ₩6,641 | ₩6,332 | ₩6,533 | -1.22% | 5.3만 |
|---|
| 2026.07.13 | ₩6,500 | ₩6,641 | ₩6,441 | ₩6,600 | +1.55% | 4.6만 |
|---|
| 2026.07.10 | ₩6,654 | ₩6,702 | ₩6,292 | ₩6,413 | -3.63% | 2.9만 |
|---|
| 2026.07.09 | ₩6,627 | ₩6,654 | ₩6,439 | ₩6,587 | -0.61% | 1.6만 |
|---|
| 2026.07.08 | ₩6,560 | ₩6,708 | ₩6,323 | ₩6,574 | +0.20% | 5.8만 |
|---|
| 2026.07.07 | ₩6,118 | ₩6,708 | ₩6,118 | ₩6,413 | +4.82% | 5.3만 |
|---|
| 2026.07.06 | ₩5,728 | ₩6,104 | ₩5,708 | ₩6,064 | +5.85% | 7.8만 |
|---|
| 2026.07.02 | ₩5,581 | ₩5,755 | ₩5,500 | ₩5,688 | +1.92% | 14.3만 |
|---|
| 2026.07.01 | ₩5,567 | ₩5,635 | ₩5,541 | ₩5,567 | 0.00% | 6만 |
|---|
| 2026.06.30 | ₩5,313 | ₩5,567 | ₩5,272 | ₩5,500 | +3.54% | 17.3만 |
|---|
| 2026.06.29 | ₩5,393 | ₩5,472 | ₩5,232 | ₩5,413 | +0.37% | 3.3만 |
|---|
| 2026.06.26 | ₩5,500 | ₩5,554 | ₩5,366 | ₩5,500 | 0.00% | 9.1만 |
|---|
| 2026.06.25 | ₩5,500 | ₩5,527 | ₩5,381 | ₩5,474 | -0.49% | 10.8만 |
|---|
| 2026.06.24 | ₩5,199 | ₩5,527 | ₩5,098 | ₩5,474 | +5.29% | 15.3만 |
|---|
| 2026.06.23 | ₩5,313 | ₩5,474 | ₩5,165 | ₩5,366 | +1.01% | 7.3만 |
|---|
| 2026.06.22 | ₩5,165 | ₩5,500 | ₩5,165 | ₩5,279 | +2.21% | 9.8만 |
|---|
| 2026.06.18 | ₩5,058 | ₩5,299 | ₩4,883 | ₩5,259 | +3.98% | 4.4만 |
|---|
| 2026.06.17 | ₩5,164 | ₩5,164 | ₩4,930 | ₩4,930 | -4.52% | 4.1천 |
|---|
| 2026.06.16 | ₩5,353 | ₩5,420 | ₩4,977 | ₩4,977 | -7.02% | 2.8만 |
|---|
| 2026.06.15 | ₩4,910 | ₩5,346 | ₩4,856 | ₩5,272 | +7.38% | 4.7만 |
|---|
| 2026.06.12 | ₩4,964 | ₩5,031 | ₩4,830 | ₩4,856 | -2.16% | 2.6만 |
|---|
| 2026.06.11 | ₩4,977 | ₩5,071 | ₩4,822 | ₩4,924 | -1.08% | 2.5만 |
|---|
| 2026.06.10 | ₩4,910 | ₩5,044 | ₩4,764 | ₩5,017 | +2.19% | 1.4만 |
|---|
| 2026.06.09 | ₩5,071 | ₩5,135 | ₩4,709 | ₩4,977 | -1.85% | 4만 |
|---|
| 2026.06.08 | ₩5,031 | ₩5,286 | ₩4,897 | ₩5,071 | +0.80% | 2.4만 |
|---|
| 2026.06.05 | ₩5,111 | ₩5,125 | ₩4,964 | ₩5,058 | -1.05% | 2만 |
|---|
| 2026.06.04 | ₩5,366 | ₩5,406 | ₩5,098 | ₩5,353 | -0.25% | 3.8만 |
|---|
| 2026.06.03 | ₩5,702 | ₩5,796 | ₩5,299 | ₩5,393 | -5.41% | 3.7만 |
|---|
| 2026.06.02 | ₩5,903 | ₩5,906 | ₩5,688 | ₩5,742 | -2.73% | 2.7만 |
|---|
| 2026.06.01 | ₩5,903 | ₩6,037 | ₩5,796 | ₩5,889 | -0.23% | 8.3만 |
|---|
| 2026.05.29 | ₩5,903 | ₩6,158 | ₩5,876 | ₩5,889 | -0.23% | 4만 |
|---|
| 2026.05.28 | ₩6,024 | ₩6,211 | ₩5,852 | ₩5,930 | -1.56% | 3.4만 |
|---|
| 2026.05.27 | ₩6,158 | ₩6,257 | ₩5,983 | ₩5,983 | -2.83% | 1.9만 |
|---|
| 2026.05.26 | ₩6,319 | ₩6,386 | ₩6,171 | ₩6,279 | -0.64% | 1.9만 |
|---|
| 2026.05.22 | ₩6,332 | ₩6,399 | ₩6,253 | ₩6,319 | -0.21% | 1.5만 |
|---|
| 2026.05.21 | ₩6,292 | ₩6,332 | ₩6,158 | ₩6,319 | +0.43% | 1.2만 |
|---|
| 2026.05.20 | ₩6,093 | ₩6,252 | ₩6,077 | ₩6,211 | +1.94% | 2.6만 |
|---|
| 2026.05.19 | ₩6,116 | ₩6,198 | ₩6,091 | ₩6,158 | +0.68% | 7.5천 |
|---|
| 2026.05.18 | ₩6,238 | ₩6,279 | ₩6,037 | ₩6,144 | -1.51% | 1.5만 |
|---|
| 2026.05.15 | ₩6,453 | ₩6,614 | ₩6,064 | ₩6,211 | -3.74% | 3.8만 |
|---|
| 2026.05.14 | ₩6,446 | ₩6,708 | ₩6,252 | ₩6,574 | +1.98% | 2.3만 |
|---|
| 2026.05.13 | ₩6,600 | ₩6,600 | ₩6,352 | ₩6,399 | -3.05% | 2.4만 |
|---|
| 2026.05.12 | ₩6,708 | ₩6,882 | ₩6,372 | ₩6,547 | -2.40% | 4.1만 |
|---|
| 2026.05.11 | ₩6,842 | ₩6,976 | ₩6,708 | ₩6,708 | -1.96% | 2.2만 |
|---|
| 2026.05.08 | ₩6,936 | ₩6,990 | ₩6,761 | ₩6,829 | -1.55% | 2.1만 |
|---|
| 2026.05.07 | ₩7,016 | ₩7,151 | ₩6,804 | ₩6,855 | -2.29% | 2.9만 |
|---|
| 2026.05.06 | ₩7,070 | ₩7,078 | ₩6,761 | ₩6,990 | -1.14% | 4만 |
|---|
| 2026.05.05 | ₩6,990 | ₩7,164 | ₩6,788 | ₩6,986 | -0.06% | 4.1만 |
|---|
| 2026.05.04 | ₩6,949 | ₩7,177 | ₩6,949 | ₩6,976 | +0.39% | 2.6만 |
|---|
| 2026.05.01 | ₩6,990 | ₩7,124 | ₩6,873 | ₩6,963 | -0.38% | 3.9만 |
|---|
| 2026.04.30 | ₩7,057 | ₩7,070 | ₩6,681 | ₩6,990 | -0.95% | 4.7만 |
|---|
| 2026.04.29 | ₩6,855 | ₩6,983 | ₩6,788 | ₩6,909 | +0.78% | 3.3만 |
|---|
| 2026.04.28 | ₩7,016 | ₩7,083 | ₩6,909 | ₩6,936 | -1.15% | 1.9만 |
|---|
| 2026.04.27 | ₩7,063 | ₩7,177 | ₩6,922 | ₩7,016 | -0.66% | 4.3만 |
|---|
| 2026.04.24 | ₩7,177 | ₩7,244 | ₩6,976 | ₩7,043 | -1.87% | 3.4만 |
|---|
| 2026.04.23 | ₩6,990 | ₩7,224 | ₩6,909 | ₩7,151 | +2.30% | 3.7만 |
|---|
| 2026.04.22 | ₩7,097 | ₩7,097 | ₩6,949 | ₩7,016 | -1.13% | 2.3만 |
|---|
| 2026.04.21 | ₩6,922 | ₩7,177 | ₩6,908 | ₩6,963 | +0.58% | 1.7만 |
|---|
| 2026.04.20 | ₩7,137 | ₩7,137 | ₩6,708 | ₩6,996 | -1.97% | 4.7만 |
|---|
| 2026.04.17 | ₩6,990 | ₩7,271 | ₩6,976 | ₩7,110 | +1.73% | 6만 |
|---|
| 2026.04.16 | ₩7,151 | ₩7,325 | ₩7,093 | ₩7,137 | -0.19% | 3만 |
|---|
| 2026.04.15 | ₩7,030 | ₩7,298 | ₩6,936 | ₩7,110 | +1.15% | 2.4만 |
|---|
| 2026.04.14 | ₩7,446 | ₩7,446 | ₩7,043 | ₩7,191 | -3.42% | 2.7만 |
|---|
| 2026.04.13 | ₩6,990 | ₩7,540 | ₩6,896 | ₩7,325 | +4.80% | 2.1만 |
|---|
| 2026.04.10 | ₩7,365 | ₩7,647 | ₩7,113 | ₩7,379 | +0.18% | 1.6만 |
|---|
| 2026.04.09 | ₩7,553 | ₩7,714 | ₩7,392 | ₩7,513 | -0.53% | 9.1천 |
|---|
| 2026.04.08 | ₩7,043 | ₩7,405 | ₩6,855 | ₩7,379 | +4.76% | 3.6만 |
|---|
| 2026.04.07 | ₩7,271 | ₩7,271 | ₩6,815 | ₩7,043 | -3.14% | 3.7만 |
|---|
| 2026.04.06 | ₩7,778 | ₩7,778 | ₩7,251 | ₩7,365 | -5.31% | 4만 |
|---|
| 2026.04.02 | ₩7,821 | ₩7,827 | ₩7,580 | ₩7,647 | -2.23% | 2.4만 |
|---|
| 2026.04.01 | ₩7,888 | ₩8,036 | ₩7,632 | ₩7,632 | -3.25% | 1.5만 |
|---|
| 2026.03.31 | ₩7,741 | ₩7,990 | ₩7,499 | ₩7,888 | +1.91% | 2.1만 |
|---|
| 2026.03.30 | ₩7,875 | ₩8,095 | ₩7,432 | ₩7,620 | -3.24% | 1.4만 |
|---|
| 2026.03.27 | ₩8,076 | ₩8,264 | ₩7,955 | ₩8,090 | +0.17% | 9.6천 |
|---|
| 2026.03.26 | ₩8,351 | ₩8,432 | ₩7,955 | ₩8,197 | -1.85% | 1.3만 |
|---|
| 2026.03.25 | ₩8,157 | ₩8,559 | ₩7,832 | ₩8,559 | +4.93% | 2.9만 |
|---|
| 2026.03.24 | ₩7,848 | ₩8,210 | ₩7,768 | ₩7,942 | +1.20% | 3.3만 |
|---|
| 2026.03.23 | ₩7,955 | ₩8,345 | ₩7,923 | ₩8,345 | +4.89% | 1.8만 |
|---|
| 2026.03.20 | ₩8,425 | ₩8,505 | ₩8,009 | ₩8,023 | -4.78% | 4.8만 |
|---|
| 2026.03.19 | ₩8,479 | ₩8,573 | ₩8,184 | ₩8,492 | +0.16% | 2.5만 |
|---|
| 2026.03.18 | ₩8,815 | ₩8,815 | ₩8,251 | ₩8,693 | -1.38% | 1.4만 |
|---|
| 2026.03.17 | ₩8,398 | ₩8,853 | ₩8,049 | ₩8,707 | +3.67% | 2.8만 |
|---|
| 2026.03.16 | ₩9,096 | ₩9,096 | ₩8,170 | ₩8,479 | -6.78% | 3.4만 |
|---|
| 2026.03.13 | ₩10,169 | ₩10,169 | ₩9,042 | ₩9,096 | -10.55% | 2.8만 |
|---|
| 2026.03.12 | ₩10,317 | ₩10,625 | ₩9,619 | ₩9,954 | -3.51% | 9.1만 |
|---|
| 2026.03.11 | ₩10,453 | ₩10,612 | ₩10,189 | ₩10,612 | +1.51% | 2만 |
|---|
| 2026.03.10 | ₩10,263 | ₩10,518 | ₩10,263 | ₩10,357 | +0.92% | 2.1만 |
|---|
| 2026.03.09 | ₩10,523 | ₩10,679 | ₩10,142 | ₩10,424 | -0.94% | 2.3만 |
|---|
| 2026.03.06 | ₩10,397 | ₩10,719 | ₩10,223 | ₩10,665 | +2.58% | 2.5만 |
|---|
| 2026.03.05 | ₩10,250 | ₩10,437 | ₩10,055 | ₩10,357 | +1.05% | 1.9만 |
|---|
| 2026.03.04 | ₩9,968 | ₩10,343 | ₩9,954 | ₩10,330 | +3.63% | 2만 |
|---|
| 2026.03.03 | ₩9,928 | ₩10,089 | ₩9,262 | ₩10,089 | +1.62% | 4.1만 |
|---|
| 2026.03.02 | ₩10,062 | ₩10,330 | ₩10,062 | ₩10,169 | +1.07% | 3.1만 |
|---|
| 2026.02.27 | ₩10,236 | ₩10,806 | ₩10,075 | ₩10,276 | +0.39% | 7만 |
|---|
| 2026.02.26 | ₩9,243 | ₩10,571 | ₩9,243 | ₩10,464 | +13.21% | 12.2만 |
|---|
| 2026.02.25 | ₩9,284 | ₩9,699 | ₩8,519 | ₩9,552 | +2.89% | 11.1만 |
|---|
| 2026.02.24 | ₩7,727 | ₩9,512 | ₩7,727 | ₩9,123 | +18.06% | 11만 |
|---|
| 2026.02.23 | ₩7,888 | ₩7,982 | ₩7,714 | ₩7,835 | -0.68% | 7만 |
|---|
| 2026.02.20 | ₩8,264 | ₩8,438 | ₩7,513 | ₩7,862 | -4.87% | 9.6만 |
|---|
| 2026.02.19 | ₩8,049 | ₩9,257 | ₩7,244 | ₩8,747 | +8.67% | 19.3만 |
|---|
| 2026.02.18 | ₩7,446 | ₩8,720 | ₩7,244 | ₩8,217 | +10.36% | 12.1만 |
|---|
| 2026.02.17 | ₩7,714 | ₩7,949 | ₩7,379 | ₩7,479 | -3.04% | 13.7만 |
|---|
| 2026.02.13 | ₩9,391 | ₩9,726 | ₩8,217 | ₩8,385 | -10.71% | 37.6만 |
|---|
| 2026.02.12 | ₩12,611 | ₩12,980 | ₩12,409 | ₩12,443 | -1.33% | 1.3만 |
|---|
| 2026.02.11 | ₩13,080 | ₩13,080 | ₩12,477 | ₩12,544 | -4.10% | 8.6천 |
|---|
| 2026.02.10 | ₩12,745 | ₩13,080 | ₩12,141 | ₩12,577 | -1.32% | 2.4만 |
|---|
| 2026.02.09 | ₩11,806 | ₩13,114 | ₩11,806 | ₩13,080 | +10.80% | 3.7만 |
|---|
| 2026.02.06 | ₩11,672 | ₩11,906 | ₩11,403 | ₩11,705 | +0.29% | 2만 |
|---|
| 2026.02.05 | ₩11,772 | ₩11,906 | ₩11,303 | ₩11,370 | -3.42% | 3.4만 |
|---|
| 2026.02.04 | ₩12,409 | ₩12,409 | ₩11,403 | ₩11,571 | -6.76% | 7.5만 |
|---|
| 2026.02.03 | ₩12,309 | ₩12,443 | ₩11,739 | ₩12,074 | -1.91% | 3.5만 |
|---|
| 2026.02.02 | ₩12,074 | ₩12,711 | ₩12,074 | ₩12,309 | +1.94% | 2.4만 |
|---|
| 2026.01.30 | ₩13,080 | ₩13,080 | ₩12,074 | ₩12,275 | -6.15% | 3.7만 |
|---|
| 2026.01.29 | ₩12,745 | ₩12,812 | ₩12,208 | ₩12,577 | -1.32% | 3.4만 |
|---|
| 2026.01.28 | ₩12,745 | ₩13,047 | ₩12,544 | ₩12,812 | +0.53% | 3.3만 |
|---|
| 2026.01.27 | ₩13,416 | ₩13,751 | ₩12,477 | ₩13,013 | -3.00% | 5.6만 |
|---|
| 2026.01.26 | ₩13,281 | ₩13,281 | ₩12,275 | ₩13,281 | 0.00% | 7.7만 |
|---|
| 2026.01.23 | ₩13,416 | ₩13,986 | ₩13,248 | ₩13,281 | -1.00% | 5.1만 |
|---|
| 2026.01.22 | ₩13,516 | ₩13,550 | ₩13,147 | ₩13,550 | +0.25% | 4만 |
|---|
| 2026.01.21 | ₩13,248 | ₩13,852 | ₩13,114 | ₩13,315 | +0.51% | 6.2만 |
|---|
| 2026.01.20 | ₩13,483 | ₩14,858 | ₩13,248 | ₩13,382 | -0.75% | 10.5만 |
|---|
| 2026.01.16 | ₩13,751 | ₩14,019 | ₩13,416 | ₩13,684 | -0.49% | 3만 |
|---|
| 2026.01.15 | ₩14,221 | ₩14,422 | ₩13,952 | ₩14,019 | -1.42% | 2.1만 |
|---|
| 2026.01.14 | ₩13,751 | ₩14,589 | ₩13,751 | ₩14,254 | +3.66% | 7.1만 |
|---|
| 2026.01.13 | ₩13,650 | ₩14,254 | ₩13,281 | ₩14,019 | +2.70% | 5.4만 |
|---|
| 2026.01.12 | ₩13,516 | ₩13,952 | ₩13,416 | ₩13,818 | +2.23% | 3.7만 |
|---|
| 2026.01.09 | ₩14,724 | ₩14,724 | ₩13,919 | ₩13,952 | -5.24% | 2.8만 |
|---|
| 2026.01.08 | ₩13,416 | ₩14,824 | ₩12,913 | ₩14,556 | +8.50% | 5.8만 |
|---|
| 2026.01.07 | ₩13,248 | ₩13,516 | ₩13,147 | ₩13,416 | +1.27% | 3.6만 |
|---|
| 2026.01.06 | ₩13,181 | ₩13,684 | ₩13,114 | ₩13,248 | +0.51% | 4만 |
|---|
| 2026.01.05 | ₩13,583 | ₩13,650 | ₩12,913 | ₩13,281 | -2.22% | 4만 |
|---|
| 2026.01.02 | ₩13,583 | ₩14,019 | ₩13,248 | ₩13,650 | +0.49% | 4.4만 |
|---|
| 2025.12.31 | ₩12,577 | ₩13,852 | ₩12,409 | ₩13,751 | +9.33% | 6.3만 |
|---|
| 2025.12.30 | ₩12,309 | ₩12,812 | ₩11,772 | ₩12,611 | +2.45% | 8.8만 |
|---|
| 2025.12.29 | ₩13,416 | ₩13,416 | ₩12,342 | ₩12,342 | -8.00% | 7.1만 |
|---|
| 2025.12.26 | ₩13,684 | ₩13,684 | ₩13,114 | ₩13,181 | -3.68% | 3만 |
|---|
| 2025.12.24 | ₩13,684 | ₩13,986 | ₩13,449 | ₩13,650 | -0.25% | 1.4만 |
|---|
| 2025.12.23 | ₩13,751 | ₩14,086 | ₩12,309 | ₩14,019 | +1.95% | 7.7만 |
|---|
| 2025.12.22 | ₩14,086 | ₩14,355 | ₩13,617 | ₩13,986 | -0.71% | 4.5만 |
|---|
| 2025.12.19 | ₩13,483 | ₩14,254 | ₩13,483 | ₩13,751 | +1.99% | 3.3만 |
|---|
| 2025.12.18 | ₩14,086 | ₩14,522 | ₩13,416 | ₩14,019 | -0.48% | 8.1만 |
|---|
| 2025.12.17 | ₩15,361 | ₩15,529 | ₩13,986 | ₩14,086 | -8.30% | 8.6만 |
|---|
| 2025.12.16 | ₩13,751 | ₩14,958 | ₩13,449 | ₩14,757 | +7.32% | 10.1만 |
|---|
| 2025.12.15 | ₩15,260 | ₩15,428 | ₩13,751 | ₩14,221 | -6.81% | 8.5만 |
|---|
| 2025.12.12 | ₩20,123 | ₩20,123 | ₩14,086 | ₩15,763 | -21.67% | 28.2만 |
|---|
| 2025.12.11 | ₩19,218 | ₩20,123 | ₩18,614 | ₩19,788 | +2.97% | 16.8만 |
|---|
| 2025.12.10 | ₩17,675 | ₩19,117 | ₩16,803 | ₩18,446 | +4.36% | 17.7만 |
|---|
| 2025.12.09 | ₩16,501 | ₩17,709 | ₩16,199 | ₩17,675 | +7.11% | 8.1만 |
|---|
| 2025.12.08 | ₩18,111 | ₩18,111 | ₩15,529 | ₩16,837 | -7.04% | 20.2만 |
|---|
| 2025.12.05 | ₩16,434 | ₩17,776 | ₩16,099 | ₩17,105 | +4.08% | 33.6만 |
|---|
| 2025.12.04 | ₩14,858 | ₩16,434 | ₩13,516 | ₩15,428 | +3.84% | 55.1만 |
|---|
| 2025.12.03 | ₩12,242 | ₩13,986 | ₩12,074 | ₩13,751 | +12.33% | 8.1만 |
|---|
| 2025.12.02 | ₩12,577 | ₩13,047 | ₩11,772 | ₩11,940 | -5.07% | 6.4만 |
|---|
| 2025.12.01 | ₩13,281 | ₩13,382 | ₩12,711 | ₩12,745 | -4.04% | 5.2만 |
|---|
| 2025.11.28 | ₩13,751 | ₩13,952 | ₩13,181 | ₩13,382 | -2.68% | 2.9만 |
|---|
| 2025.11.26 | ₩13,047 | ₩13,751 | ₩12,946 | ₩13,281 | +1.80% | 3.9만 |
|---|
| 2025.11.25 | ₩13,818 | ₩14,086 | ₩12,913 | ₩13,281 | -3.88% | 8.4만 |
|---|
| 2025.11.24 | ₩13,818 | ₩14,388 | ₩13,114 | ₩14,120 | +2.18% | 6.7만 |
|---|
| 2025.11.21 | ₩12,678 | ₩13,919 | ₩12,577 | ₩13,684 | +7.94% | 5.1만 |
|---|
| 2025.11.20 | ₩14,187 | ₩14,355 | ₩12,745 | ₩12,745 | -10.17% | 10.8만 |
|---|
| 2025.11.19 | ₩14,422 | ₩14,992 | ₩14,254 | ₩14,321 | -0.70% | 4.5만 |
|---|
| 2025.11.18 | ₩14,522 | ₩15,629 | ₩13,751 | ₩14,422 | -0.69% | 7.8만 |
|---|
| 2025.11.17 | ₩13,986 | ₩16,702 | ₩13,751 | ₩13,885 | -0.72% | 9.2만 |
|---|
| 2025.11.14 | ₩15,596 | ₩15,596 | ₩14,422 | ₩14,690 | -5.81% | 8.9만 |
|---|
| 2025.11.13 | ₩15,596 | ₩16,770 | ₩14,757 | ₩16,032 | +2.80% | 21만 |
|---|
| 2025.11.12 | ₩13,416 | ₩18,010 | ₩13,013 | ₩17,172 | +28.00% | 77.9만 |
|---|
| 2025.11.11 | ₩14,120 | ₩14,120 | ₩12,745 | ₩13,080 | -7.36% | 15.3만 |
|---|
| 2025.11.10 | ₩15,394 | ₩16,367 | ₩13,818 | ₩14,120 | -8.28% | 18.5만 |
|---|
| 2025.11.07 | ₩16,434 | ₩16,870 | ₩14,422 | ₩15,260 | -7.14% | 23만 |
|---|
| 2025.11.06 | ₩18,413 | ₩18,782 | ₩15,763 | ₩16,266 | -11.66% | 31.3만 |
|---|
| 2025.11.05 | ₩18,346 | ₩21,130 | ₩17,608 | ₩19,117 | +4.20% | 59.1만 |
|---|
| 2025.11.04 | ₩17,809 | ₩20,526 | ₩17,440 | ₩17,943 | +0.75% | 50.4만 |
|---|
| 2025.11.03 | ₩22,739 | ₩23,712 | ₩19,251 | ₩20,794 | -8.55% | 105.7만 |
|---|
| 2025.10.31 | ₩33,069 | ₩38,570 | ₩23,477 | ₩24,483 | -25.96% | 786.5만 |
|---|
| 2025.10.30 | ₩25,926 | ₩58,358 | ₩21,465 | ₩44,271 | +70.76% | 5734.9만 |
|---|
| 2025.10.29 | ₩8,418 | ₩9,391 | ₩8,251 | ₩8,955 | +6.37% | 15.7만 |
|---|
| 2025.10.28 | ₩8,217 | ₩8,854 | ₩8,049 | ₩8,452 | +2.86% | 7.3만 |
|---|
| 2025.10.27 | ₩7,714 | ₩8,452 | ₩7,714 | ₩8,184 | +6.09% | 7만 |
|---|
| 2025.10.24 | ₩8,385 | ₩8,385 | ₩7,815 | ₩7,982 | -4.80% | 8.4만 |
|---|
| 2025.10.23 | ₩7,546 | ₩8,385 | ₩7,513 | ₩8,083 | +7.11% | 7.2만 |
|---|
| 2025.10.22 | ₩8,150 | ₩8,452 | ₩7,513 | ₩7,748 | -4.94% | 18.8만 |
|---|
| 2025.10.21 | ₩9,022 | ₩9,391 | ₩8,351 | ₩8,586 | -4.83% | 11.7만 |
|---|
| 2025.10.20 | ₩8,821 | ₩9,659 | ₩8,653 | ₩9,357 | +6.08% | 11만 |
|---|
| 2025.10.17 | ₩8,720 | ₩8,821 | ₩8,150 | ₩8,754 | +0.38% | 11.7만 |
|---|
| 2025.10.16 | ₩9,290 | ₩9,726 | ₩8,552 | ₩8,821 | -5.05% | 17.5만 |
|---|
| 2025.10.15 | ₩9,559 | ₩10,129 | ₩9,190 | ₩9,290 | -2.81% | 22만 |
|---|
| 2025.10.14 | ₩10,062 | ₩10,062 | ₩9,156 | ₩9,492 | -5.67% | 19.2만 |
|---|
| 2025.10.13 | ₩10,229 | ₩10,397 | ₩9,156 | ₩10,062 | -1.64% | 28만 |
|---|
| 2025.10.10 | ₩12,376 | ₩12,644 | ₩9,592 | ₩10,229 | -17.34% | 135.8만 |
|---|