시장 데이터를 불러오는 중
전체 종목
인스틸 바이오 과거 주가
Instil Bio, Inc. - Common Stock · TIL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Instil Bio, Inc. - Common Stock · TIL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,965 | ₩9,059 | ₩8,750 | ₩9,032 | +0.75% | 3.8만 |
| 2026.10.08 | ₩9,166 | ₩9,239 | ₩8,590 | ₩8,791 | -4.09% | 5.5만 |
| 2026.10.07 | ₩9,233 | ₩9,380 | ₩9,179 | ₩9,246 | +0.15% | 7.3천 |
| 2026.10.06 | ₩9,675 | ₩9,675 | ₩9,139 | ₩9,226 | -4.64% | 2.4만 |
| 2026.10.05 | ₩9,675 | ₩9,849 | ₩9,313 | ₩9,313 | -3.74% | 1.3만 |
| 2026.10.02 | ₩9,635 | ₩9,970 | ₩9,581 | ₩9,675 | +0.42% | 2.9만 |
| 2026.10.01 | ₩9,581 | ₩9,782 | ₩9,554 | ₩9,695 | +1.19% | 5.2천 |
| 2026.09.30 | ₩9,635 | ₩9,896 | ₩9,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,702 |
| +0.70% |
| 8.7천 |
| 2026.09.29 | ₩9,434 | ₩9,688 | ₩9,434 | ₩9,568 | +1.42% | 4.1천 |
|---|
| 2026.09.28 | ₩9,534 | ₩9,595 | ₩9,420 | ₩9,434 | -1.05% | 1.2만 |
|---|
| 2026.09.25 | ₩9,447 | ₩9,608 | ₩9,447 | ₩9,608 | +1.70% | 9.5천 |
|---|
| 2026.09.24 | ₩9,568 | ₩9,702 | ₩9,447 | ₩9,541 | -0.28% | 8.4천 |
|---|
| 2026.09.23 | ₩9,420 | ₩9,889 | ₩9,420 | ₩9,695 | +2.92% | 1.1만 |
|---|
| 2026.09.22 | ₩9,407 | ₩9,648 | ₩9,380 | ₩9,554 | +1.57% | 2.4만 |
|---|
| 2026.09.21 | ₩9,501 | ₩9,648 | ₩9,273 | ₩9,474 | -0.28% | 6.9만 |
|---|
| 2026.09.18 | ₩9,554 | ₩9,662 | ₩9,487 | ₩9,501 | -0.56% | 2.8만 |
|---|
| 2026.09.17 | ₩9,789 | ₩9,915 | ₩9,514 | ₩9,662 | -1.30% | 1.2만 |
|---|
| 2026.09.16 | ₩9,769 | ₩9,769 | ₩9,595 | ₩9,621 | -1.51% | 8.5천 |
|---|
| 2026.09.15 | ₩9,997 | ₩9,997 | ₩9,662 | ₩9,662 | -3.35% | 1.7만 |
|---|
| 2026.09.14 | ₩9,863 | ₩10,238 | ₩9,863 | ₩9,983 | +1.22% | 2.2만 |
|---|
| 2026.09.11 | ₩9,809 | ₩10,278 | ₩9,809 | ₩9,889 | +0.82% | 3.4만 |
|---|
| 2026.09.10 | ₩10,104 | ₩10,318 | ₩9,863 | ₩9,863 | -2.39% | 1.1만 |
|---|
| 2026.09.09 | ₩10,265 | ₩10,318 | ₩10,050 | ₩10,157 | -1.04% | 7.8천 |
|---|
| 2026.09.08 | ₩10,157 | ₩10,479 | ₩10,050 | ₩10,479 | +3.17% | 6.3천 |
|---|
| 2026.09.04 | ₩10,171 | ₩10,238 | ₩10,157 | ₩10,157 | -0.13% | 3천 |
|---|
| 2026.09.03 | ₩10,332 | ₩10,425 | ₩10,164 | ₩10,265 | -0.65% | 6.4천 |
|---|
| 2026.09.02 | ₩10,358 | ₩10,439 | ₩10,278 | ₩10,298 | -0.58% | 3.9천 |
|---|
| 2026.09.01 | ₩10,332 | ₩10,466 | ₩10,171 | ₩10,305 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩10,131 | ₩10,305 | ₩10,104 | ₩10,198 | +0.66% | 2.6천 |
|---|
| 2026.08.28 | ₩10,439 | ₩10,492 | ₩9,983 | ₩10,157 | -2.70% | 1.5만 |
|---|
| 2026.08.27 | ₩10,298 | ₩10,553 | ₩10,184 | ₩10,533 | +2.28% | 8.3천 |
|---|
| 2026.08.26 | ₩10,378 | ₩10,573 | ₩10,211 | ₩10,492 | +1.10% | 1.1만 |
|---|
| 2026.08.25 | ₩10,385 | ₩10,559 | ₩10,184 | ₩10,184 | -1.94% | 5.4천 |
|---|
| 2026.08.24 | ₩10,345 | ₩10,466 | ₩10,184 | ₩10,466 | +1.17% | 1.3만 |
|---|
| 2026.08.21 | ₩9,916 | ₩10,559 | ₩9,916 | ₩10,157 | +2.43% | 9.2천 |
|---|
| 2026.08.20 | ₩9,809 | ₩10,027 | ₩9,809 | ₩9,956 | +1.50% | 3.2천 |
|---|
| 2026.08.19 | ₩9,930 | ₩9,970 | ₩9,903 | ₩9,903 | -0.27% | 2.8천 |
|---|
| 2026.08.18 | ₩9,876 | ₩9,916 | ₩9,782 | ₩9,796 | -0.81% | 2.7천 |
|---|
| 2026.08.17 | ₩9,916 | ₩10,023 | ₩9,816 | ₩9,863 | -0.54% | 5.5천 |
|---|
| 2026.08.14 | ₩9,782 | ₩10,050 | ₩9,782 | ₩9,889 | +1.10% | 1.4만 |
|---|
| 2026.08.13 | ₩9,809 | ₩10,050 | ₩9,729 | ₩9,742 | -0.68% | 1.2만 |
|---|
| 2026.08.12 | ₩9,743 | ₩10,023 | ₩9,743 | ₩10,023 | +2.87% | 3.8천 |
|---|
| 2026.08.11 | ₩10,010 | ₩10,050 | ₩9,876 | ₩10,037 | +0.27% | 7천 |
|---|
| 2026.08.10 | ₩9,742 | ₩9,930 | ₩9,729 | ₩9,930 | +1.93% | 1천 |
|---|
| 2026.08.07 | ₩9,842 | ₩10,037 | ₩9,742 | ₩9,930 | +0.88% | 1.2만 |
|---|
| 2026.08.06 | ₩9,836 | ₩10,037 | ₩9,662 | ₩9,755 | -0.82% | 2.3천 |
|---|
| 2026.08.05 | ₩9,615 | ₩9,782 | ₩9,568 | ₩9,729 | +1.18% | 9.6천 |
|---|
| 2026.08.04 | ₩9,554 | ₩10,050 | ₩9,410 | ₩9,715 | +1.68% | 1.3만 |
|---|
| 2026.08.03 | ₩9,541 | ₩9,755 | ₩9,541 | ₩9,675 | +1.40% | 1만 |
|---|
| 2026.07.31 | ₩9,635 | ₩9,635 | ₩9,447 | ₩9,541 | -0.97% | 1만 |
|---|
| 2026.07.30 | ₩9,648 | ₩9,648 | ₩9,532 | ₩9,568 | -0.83% | 7.9천 |
|---|
| 2026.07.29 | ₩9,676 | ₩9,782 | ₩9,662 | ₩9,675 | -0.01% | 5.4천 |
|---|
| 2026.07.28 | ₩9,715 | ₩9,769 | ₩9,621 | ₩9,769 | +0.55% | 7.8천 |
|---|
| 2026.07.27 | ₩9,568 | ₩9,608 | ₩9,447 | ₩9,581 | +0.14% | 1.5만 |
|---|
| 2026.07.24 | ₩9,718 | ₩9,718 | ₩9,487 | ₩9,554 | -1.68% | 1.1만 |
|---|
| 2026.07.23 | ₩9,782 | ₩9,796 | ₩9,581 | ₩9,648 | -1.37% | 9.7천 |
|---|
| 2026.07.22 | ₩9,956 | ₩9,956 | ₩9,635 | ₩9,715 | -2.42% | 1.8만 |
|---|
| 2026.07.21 | ₩9,635 | ₩9,983 | ₩9,635 | ₩9,715 | +0.83% | 4.3천 |
|---|
| 2026.07.20 | ₩9,956 | ₩10,023 | ₩9,675 | ₩9,715 | -2.42% | 2만 |
|---|
| 2026.07.17 | ₩10,090 | ₩10,090 | ₩9,943 | ₩9,943 | -1.46% | 9.1천 |
|---|
| 2026.07.16 | ₩10,104 | ₩10,204 | ₩9,930 | ₩10,064 | -0.40% | 9.9천 |
|---|
| 2026.07.15 | ₩10,289 | ₩10,318 | ₩10,211 | ₩10,211 | -0.76% | 4.9천 |
|---|
| 2026.07.14 | ₩10,251 | ₩10,720 | ₩10,251 | ₩10,472 | +2.16% | 1.9만 |
|---|
| 2026.07.13 | ₩10,573 | ₩10,600 | ₩10,050 | ₩10,238 | -3.17% | 2.8만 |
|---|
| 2026.07.10 | ₩10,318 | ₩10,439 | ₩10,211 | ₩10,318 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩10,640 | ₩10,640 | ₩10,131 | ₩10,265 | -3.53% | 1.6만 |
|---|
| 2026.07.08 | ₩10,549 | ₩10,559 | ₩10,159 | ₩10,425 | -1.17% | 9.8천 |
|---|
| 2026.07.07 | ₩10,321 | ₩10,425 | ₩10,278 | ₩10,385 | +0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩10,358 | ₩10,444 | ₩10,131 | ₩10,345 | -0.13% | 1.1만 |
|---|
| 2026.07.02 | ₩10,479 | ₩10,707 | ₩10,305 | ₩10,358 | -1.15% | 6.8천 |
|---|
| 2026.07.01 | ₩10,345 | ₩10,466 | ₩10,090 | ₩10,305 | -0.39% | 1.5만 |
|---|
| 2026.06.30 | ₩10,211 | ₩10,378 | ₩10,077 | ₩10,305 | +0.92% | 1.7만 |
|---|
| 2026.06.29 | ₩9,970 | ₩10,278 | ₩9,849 | ₩10,090 | +1.21% | 1.7만 |
|---|
| 2026.06.26 | ₩10,827 | ₩10,827 | ₩9,850 | ₩9,956 | -8.04% | 2만 |
|---|
| 2026.06.25 | ₩10,593 | ₩10,593 | ₩9,983 | ₩9,997 | -5.63% | 2만 |
|---|
| 2026.06.24 | ₩10,171 | ₩10,466 | ₩10,171 | ₩10,238 | +0.66% | 5.5천 |
|---|
| 2026.06.23 | ₩10,131 | ₩10,573 | ₩10,131 | ₩10,131 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩10,050 | ₩10,399 | ₩10,050 | ₩10,131 | +0.80% | 1.5만 |
|---|
| 2026.06.18 | ₩10,198 | ₩10,378 | ₩10,050 | ₩10,050 | -1.45% | 2.3만 |
|---|
| 2026.06.17 | ₩10,211 | ₩10,399 | ₩10,124 | ₩10,131 | -0.79% | 2.2만 |
|---|
| 2026.06.16 | ₩10,546 | ₩10,586 | ₩10,157 | ₩10,198 | -3.30% | 7.1만 |
|---|
| 2026.06.15 | ₩10,653 | ₩10,667 | ₩10,518 | ₩10,613 | -0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩10,626 | ₩10,801 | ₩10,546 | ₩10,613 | -0.13% | 1.2만 |
|---|
| 2026.06.11 | ₩10,693 | ₩10,704 | ₩10,626 | ₩10,626 | -0.63% | 8.1천 |
|---|
| 2026.06.10 | ₩10,897 | ₩10,897 | ₩10,680 | ₩10,693 | -1.87% | 8.1천 |
|---|
| 2026.06.09 | ₩10,921 | ₩10,921 | ₩10,653 | ₩10,747 | -1.60% | 1.6만 |
|---|
| 2026.06.08 | ₩10,841 | ₩11,015 | ₩10,747 | ₩10,827 | -0.12% | 1만 |
|---|
| 2026.06.05 | ₩10,908 | ₩10,908 | ₩10,734 | ₩10,814 | -0.86% | 6.3천 |
|---|
| 2026.06.04 | ₩10,720 | ₩11,162 | ₩10,720 | ₩10,908 | +1.75% | 1만 |
|---|
| 2026.06.03 | ₩10,787 | ₩11,122 | ₩10,787 | ₩11,028 | +2.24% | 1.5만 |
|---|
| 2026.06.02 | ₩10,787 | ₩10,921 | ₩10,747 | ₩10,868 | +0.75% | 1.5만 |
|---|
| 2026.06.01 | ₩10,908 | ₩10,988 | ₩10,760 | ₩10,868 | -0.37% | 1.6만 |
|---|
| 2026.05.29 | ₩10,975 | ₩10,975 | ₩10,801 | ₩10,814 | -1.47% | 1.6만 |
|---|
| 2026.05.28 | ₩10,868 | ₩10,948 | ₩10,734 | ₩10,854 | -0.12% | 2.6만 |
|---|
| 2026.05.27 | ₩10,881 | ₩11,042 | ₩10,868 | ₩10,908 | +0.25% | 1.2만 |
|---|
| 2026.05.26 | ₩11,002 | ₩11,082 | ₩10,827 | ₩10,881 | -1.10% | 2.7만 |
|---|
| 2026.05.22 | ₩10,854 | ₩11,002 | ₩10,819 | ₩10,961 | +0.99% | 1.8만 |
|---|
| 2026.05.21 | ₩10,720 | ₩10,935 | ₩10,720 | ₩10,881 | +1.50% | 5.9만 |
|---|
| 2026.05.20 | ₩10,760 | ₩10,968 | ₩10,586 | ₩10,747 | -0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩10,908 | ₩11,015 | ₩10,747 | ₩10,747 | -1.47% | 6만 |
|---|
| 2026.05.18 | ₩10,747 | ₩11,034 | ₩10,720 | ₩10,894 | +1.37% | 5.1만 |
|---|
| 2026.05.15 | ₩10,908 | ₩10,908 | ₩10,720 | ₩10,814 | -0.86% | 3.7만 |
|---|
| 2026.05.14 | ₩10,941 | ₩10,961 | ₩10,720 | ₩10,780 | -1.47% | 2.1만 |
|---|
| 2026.05.13 | ₩10,787 | ₩10,955 | ₩10,720 | ₩10,747 | -0.37% | 3.5만 |
|---|
| 2026.05.12 | ₩10,881 | ₩10,981 | ₩10,720 | ₩10,854 | -0.25% | 1.1만 |
|---|
| 2026.05.11 | ₩10,948 | ₩11,015 | ₩10,747 | ₩10,894 | -0.49% | 2.6만 |
|---|
| 2026.05.08 | ₩10,854 | ₩10,988 | ₩10,830 | ₩10,935 | +0.74% | 1.6만 |
|---|
| 2026.05.07 | ₩10,613 | ₩11,122 | ₩10,452 | ₩10,760 | +1.39% | 6.3만 |
|---|
| 2026.05.06 | ₩10,452 | ₩10,868 | ₩10,271 | ₩10,734 | +2.69% | 7.1만 |
|---|
| 2026.05.05 | ₩10,613 | ₩10,760 | ₩10,452 | ₩10,492 | -1.14% | 3.3만 |
|---|
| 2026.05.04 | ₩10,586 | ₩10,961 | ₩10,466 | ₩10,506 | -0.76% | 1.9만 |
|---|
| 2026.05.01 | ₩10,948 | ₩11,028 | ₩10,506 | ₩10,586 | -3.30% | 8.4천 |
|---|
| 2026.04.30 | ₩10,626 | ₩10,988 | ₩10,432 | ₩10,693 | +0.63% | 1만 |
|---|
| 2026.04.29 | ₩10,988 | ₩11,102 | ₩10,519 | ₩10,519 | -4.27% | 1.2만 |
|---|
| 2026.04.28 | ₩10,640 | ₩11,156 | ₩10,492 | ₩10,827 | +1.76% | 2만 |
|---|
| 2026.04.27 | ₩10,827 | ₩11,069 | ₩10,211 | ₩10,894 | +0.62% | 9.2천 |
|---|
| 2026.04.24 | ₩10,854 | ₩11,243 | ₩10,211 | ₩10,794 | -0.56% | 2.4만 |
|---|
| 2026.04.23 | ₩11,189 | ₩11,377 | ₩10,612 | ₩10,961 | -2.04% | 9.5천 |
|---|
| 2026.04.22 | ₩11,270 | ₩11,350 | ₩10,988 | ₩11,270 | 0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩10,975 | ₩11,160 | ₩10,653 | ₩11,149 | +1.59% | 1.6만 |
|---|
| 2026.04.20 | ₩11,765 | ₩12,047 | ₩11,015 | ₩11,243 | -4.44% | 1.8만 |
|---|
| 2026.04.17 | ₩11,926 | ₩12,033 | ₩11,551 | ₩11,899 | -0.22% | 1.9만 |
|---|
| 2026.04.16 | ₩12,020 | ₩12,020 | ₩10,626 | ₩11,926 | -0.78% | 1.3만 |
|---|
| 2026.04.15 | ₩11,243 | ₩12,060 | ₩11,243 | ₩11,913 | +5.96% | 8.2만 |
|---|
| 2026.04.14 | ₩11,296 | ₩11,390 | ₩11,065 | ₩11,310 | +0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩10,935 | ₩11,363 | ₩10,586 | ₩11,196 | +2.39% | 2.8만 |
|---|
| 2026.04.10 | ₩11,122 | ₩11,390 | ₩10,633 | ₩10,868 | -2.29% | 2.3만 |
|---|
| 2026.04.09 | ₩11,042 | ₩11,390 | ₩10,948 | ₩11,357 | +2.85% | 1.6만 |
|---|
| 2026.04.08 | ₩11,538 | ₩11,658 | ₩11,337 | ₩11,444 | -0.81% | 3.6만 |
|---|
| 2026.04.07 | ₩11,216 | ₩11,390 | ₩11,122 | ₩11,323 | +0.96% | 4.6만 |
|---|
| 2026.04.06 | ₩10,613 | ₩11,390 | ₩10,332 | ₩11,337 | +6.82% | 6.6만 |
|---|
| 2026.04.02 | ₩10,760 | ₩10,827 | ₩10,425 | ₩10,760 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩11,042 | ₩11,042 | ₩10,586 | ₩10,760 | -2.55% | 2.3만 |
|---|
| 2026.03.31 | ₩10,734 | ₩11,497 | ₩10,720 | ₩11,042 | +2.87% | 3.1만 |
|---|
| 2026.03.30 | ₩10,519 | ₩10,720 | ₩10,077 | ₩10,680 | +1.53% | 2.3만 |
|---|
| 2026.03.27 | ₩11,203 | ₩11,203 | ₩10,064 | ₩10,439 | -6.82% | 7.3만 |
|---|
| 2026.03.26 | ₩11,256 | ₩11,524 | ₩10,965 | ₩11,203 | -0.48% | 2.7만 |
|---|
| 2026.03.25 | ₩11,323 | ₩11,745 | ₩11,189 | ₩11,524 | +1.78% | 1.3만 |
|---|
| 2026.03.24 | ₩11,323 | ₩11,497 | ₩10,964 | ₩11,471 | +1.30% | 1.4만 |
|---|
| 2026.03.23 | ₩11,457 | ₩11,457 | ₩10,821 | ₩11,283 | -1.52% | 1.5만 |
|---|
| 2026.03.20 | ₩11,337 | ₩11,832 | ₩11,169 | ₩11,457 | +1.06% | 2.7만 |
|---|
| 2026.03.19 | ₩10,881 | ₩11,377 | ₩10,826 | ₩11,363 | +4.43% | 1.6만 |
|---|
| 2026.03.18 | ₩11,109 | ₩11,256 | ₩10,720 | ₩11,176 | +0.60% | 2.5만 |
|---|
| 2026.03.17 | ₩11,189 | ₩11,739 | ₩11,034 | ₩11,484 | +2.63% | 2만 |
|---|
| 2026.03.16 | ₩11,069 | ₩11,229 | ₩10,935 | ₩11,002 | -0.61% | 1만 |
|---|
| 2026.03.13 | ₩11,377 | ₩11,535 | ₩10,734 | ₩11,069 | -2.71% | 5.8만 |
|---|
| 2026.03.12 | ₩11,631 | ₩12,020 | ₩11,444 | ₩11,725 | +0.81% | 2.4만 |
|---|
| 2026.03.11 | ₩11,846 | ₩12,221 | ₩11,836 | ₩12,100 | +2.15% | 1.3만 |
|---|
| 2026.03.10 | ₩11,926 | ₩12,423 | ₩11,899 | ₩11,966 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩11,913 | ₩12,261 | ₩11,524 | ₩11,926 | +0.11% | 3만 |
|---|
| 2026.03.06 | ₩11,457 | ₩12,060 | ₩11,189 | ₩11,886 | +3.74% | 4.4만 |
|---|
| 2026.03.05 | ₩11,739 | ₩11,925 | ₩11,283 | ₩11,457 | -2.40% | 1.9만 |
|---|
| 2026.03.04 | ₩11,270 | ₩11,993 | ₩11,149 | ₩11,739 | +4.16% | 2.6만 |
|---|
| 2026.03.03 | ₩11,296 | ₩11,903 | ₩10,908 | ₩11,122 | -1.54% | 1.9만 |
|---|
| 2026.03.02 | ₩11,645 | ₩11,899 | ₩10,921 | ₩11,497 | -1.27% | 3.8만 |
|---|
| 2026.02.27 | ₩12,060 | ₩12,462 | ₩11,538 | ₩11,926 | -1.11% | 3.1만 |
|---|
| 2026.02.26 | ₩11,457 | ₩12,100 | ₩11,149 | ₩12,047 | +5.15% | 5.7만 |
|---|
| 2026.02.25 | ₩12,080 | ₩12,261 | ₩11,430 | ₩11,457 | -5.16% | 2.8만 |
|---|
| 2026.02.24 | ₩11,953 | ₩12,288 | ₩11,792 | ₩12,007 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩12,288 | ₩12,730 | ₩11,846 | ₩11,846 | -3.60% | 4만 |
|---|
| 2026.02.20 | ₩12,502 | ₩12,596 | ₩11,745 | ₩12,275 | -1.82% | 6.1만 |
|---|
| 2026.02.19 | ₩11,886 | ₩13,146 | ₩11,651 | ₩12,730 | +7.10% | 17.8만 |
|---|
| 2026.02.18 | ₩11,390 | ₩11,899 | ₩11,015 | ₩11,899 | +4.47% | 12.6만 |
|---|
| 2026.02.17 | ₩10,801 | ₩11,725 | ₩10,439 | ₩11,511 | +6.58% | 8.1만 |
|---|
| 2026.02.13 | ₩10,492 | ₩10,854 | ₩10,218 | ₩10,707 | +2.04% | 4만 |
|---|
| 2026.02.12 | ₩10,492 | ₩10,506 | ₩10,096 | ₩10,425 | -0.64% | 1.9만 |
|---|
| 2026.02.11 | ₩10,332 | ₩10,546 | ₩10,064 | ₩10,412 | +0.78% | 2만 |
|---|
| 2026.02.10 | ₩10,348 | ₩10,546 | ₩10,211 | ₩10,305 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩10,332 | ₩10,439 | ₩10,043 | ₩10,332 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩10,037 | ₩10,479 | ₩10,037 | ₩10,399 | +3.60% | 9.3만 |
|---|
| 2026.02.05 | ₩9,755 | ₩10,345 | ₩9,581 | ₩9,997 | +2.47% | 14.7만 |
|---|
| 2026.02.04 | ₩9,528 | ₩10,238 | ₩9,353 | ₩9,943 | +4.36% | 14.5만 |
|---|
| 2026.02.03 | ₩9,541 | ₩9,675 | ₩9,260 | ₩9,501 | -0.42% | 7.7만 |
|---|
| 2026.02.02 | ₩9,327 | ₩9,970 | ₩9,327 | ₩9,662 | +3.59% | 7.5만 |
|---|
| 2026.01.30 | ₩9,487 | ₩9,715 | ₩9,394 | ₩9,461 | -0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩9,541 | ₩9,802 | ₩9,407 | ₩9,648 | +1.12% | 4.5만 |
|---|
| 2026.01.28 | ₩9,554 | ₩9,635 | ₩9,380 | ₩9,501 | -0.56% | 5.9만 |
|---|
| 2026.01.27 | ₩9,474 | ₩9,595 | ₩9,327 | ₩9,595 | +1.27% | 4.4만 |
|---|
| 2026.01.26 | ₩9,461 | ₩9,541 | ₩9,103 | ₩9,474 | +0.14% | 9.2만 |
|---|
| 2026.01.23 | ₩9,487 | ₩9,715 | ₩9,380 | ₩9,568 | +0.85% | 7.7만 |
|---|
| 2026.01.22 | ₩9,621 | ₩9,762 | ₩9,420 | ₩9,461 | -1.67% | 10.2만 |
|---|
| 2026.01.21 | ₩9,487 | ₩9,715 | ₩9,407 | ₩9,487 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩9,380 | ₩9,688 | ₩9,327 | ₩9,487 | +1.14% | 11.5만 |
|---|
| 2026.01.16 | ₩9,595 | ₩9,863 | ₩9,407 | ₩9,474 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩9,595 | ₩9,675 | ₩9,394 | ₩9,528 | -0.70% | 4.8만 |
|---|
| 2026.01.14 | ₩9,501 | ₩9,796 | ₩9,380 | ₩9,635 | +1.41% | 8.7만 |
|---|
| 2026.01.13 | ₩9,621 | ₩9,648 | ₩9,380 | ₩9,648 | +0.28% | 2.8만 |
|---|
| 2026.01.12 | ₩9,501 | ₩9,688 | ₩9,260 | ₩9,581 | +0.85% | 16만 |
|---|
| 2026.01.09 | ₩9,796 | ₩9,948 | ₩9,300 | ₩9,554 | -2.46% | 26.4만 |
|---|
| 2026.01.08 | ₩9,568 | ₩9,948 | ₩9,072 | ₩9,903 | +3.50% | 43.7만 |
|---|
| 2026.01.07 | ₩8,965 | ₩9,889 | ₩8,951 | ₩9,621 | +7.32% | 85.6만 |
|---|
| 2026.01.06 | ₩8,409 | ₩9,380 | ₩7,598 | ₩8,925 | +6.14% | 252.1만 |
|---|
| 2026.01.05 | ₩15,263 | ₩17,300 | ₩15,209 | ₩16,469 | +7.90% | 14만 |
|---|
| 2026.01.02 | ₩14,955 | ₩15,544 | ₩14,606 | ₩15,102 | +0.99% | 6.6만 |
|---|
| 2025.12.31 | ₩13,829 | ₩14,868 | ₩13,822 | ₩14,740 | +6.59% | 9.6만 |
|---|
| 2025.12.30 | ₩14,378 | ₩14,543 | ₩13,628 | ₩13,903 | -3.31% | 10.7만 |
|---|
| 2025.12.29 | ₩15,075 | ₩15,318 | ₩14,193 | ₩14,445 | -4.18% | 7.2만 |
|---|
| 2025.12.26 | ₩15,249 | ₩15,397 | ₩14,807 | ₩15,156 | -0.62% | 3.9만 |
|---|
| 2025.12.24 | ₩15,370 | ₩15,544 | ₩14,740 | ₩15,357 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩15,075 | ₩15,383 | ₩14,888 | ₩15,383 | +2.04% | 1.7만 |
|---|
| 2025.12.22 | ₩15,303 | ₩15,544 | ₩14,689 | ₩15,410 | +0.70% | 5.8만 |
|---|
| 2025.12.19 | ₩15,101 | ₩15,578 | ₩14,916 | ₩15,102 | +0.01% | 5.5만 |
|---|
| 2025.12.18 | ₩14,620 | ₩15,062 | ₩14,365 | ₩14,868 | +1.70% | 6.9만 |
|---|
| 2025.12.17 | ₩15,048 | ₩15,879 | ₩14,700 | ₩14,754 | -1.96% | 3.9만 |
|---|
| 2025.12.16 | ₩14,740 | ₩15,129 | ₩14,405 | ₩15,075 | +2.27% | 6.1만 |
|---|
| 2025.12.15 | ₩14,780 | ₩14,995 | ₩14,318 | ₩14,901 | +0.82% | 2.6만 |
|---|
| 2025.12.12 | ₩14,847 | ₩15,308 | ₩14,338 | ₩14,526 | -2.17% | 6.2만 |
|---|
| 2025.12.11 | ₩15,008 | ₩15,249 | ₩14,661 | ₩14,687 | -2.14% | 5.5만 |
|---|
| 2025.12.10 | ₩14,807 | ₩15,424 | ₩14,807 | ₩15,263 | +3.08% | 4.5만 |
|---|
| 2025.12.09 | ₩14,847 | ₩14,981 | ₩14,526 | ₩14,794 | -0.36% | 3.4만 |
|---|
| 2025.12.08 | ₩14,901 | ₩15,424 | ₩14,499 | ₩14,888 | -0.09% | 9.2만 |
|---|
| 2025.12.05 | ₩15,196 | ₩15,323 | ₩14,419 | ₩14,633 | -3.70% | 5.1만 |
|---|
| 2025.12.04 | ₩15,149 | ₩15,718 | ₩15,022 | ₩15,270 | +0.80% | 6.7만 |
|---|
| 2025.12.03 | ₩14,593 | ₩15,538 | ₩14,539 | ₩15,397 | +5.51% | 5.5만 |
|---|
| 2025.12.02 | ₩15,477 | ₩15,477 | ₩14,338 | ₩14,445 | -6.67% | 9.1만 |
|---|
| 2025.12.01 | ₩16,670 | ₩16,904 | ₩15,330 | ₩15,330 | -8.04% | 5.1만 |
|---|
| 2025.11.28 | ₩16,295 | ₩17,308 | ₩16,053 | ₩17,099 | +4.93% | 2.4만 |
|---|
| 2025.11.26 | ₩15,450 | ₩16,589 | ₩15,089 | ₩16,053 | +3.90% | 8.5만 |
|---|
| 2025.11.25 | ₩15,852 | ₩16,107 | ₩15,209 | ₩15,383 | -2.96% | 4만 |
|---|
| 2025.11.24 | ₩16,415 | ₩16,697 | ₩15,450 | ₩15,852 | -3.43% | 11.7만 |
|---|
| 2025.11.21 | ₩16,281 | ₩18,090 | ₩15,491 | ₩17,608 | +8.15% | 13만 |
|---|
| 2025.11.20 | ₩16,630 | ₩17,514 | ₩15,839 | ₩16,040 | -3.55% | 7.3만 |
|---|
| 2025.11.19 | ₩17,380 | ₩17,447 | ₩16,107 | ₩16,348 | -5.94% | 5만 |
|---|
| 2025.11.18 | ₩16,764 | ₩17,447 | ₩16,455 | ₩17,420 | +3.92% | 8.5만 |
|---|
| 2025.11.17 | ₩19,430 | ₩19,483 | ₩16,455 | ₩17,112 | -11.93% | 20만 |
|---|
| 2025.11.14 | ₩18,104 | ₩19,921 | ₩18,104 | ₩19,323 | +6.74% | 4.9만 |
|---|
| 2025.11.13 | ₩19,832 | ₩20,409 | ₩18,439 | ₩18,640 | -6.01% | 7.2만 |
|---|
| 2025.11.12 | ₩21,105 | ₩21,280 | ₩19,430 | ₩20,087 | -4.83% | 8.2만 |
|---|
| 2025.11.11 | ₩19,604 | ₩21,440 | ₩18,130 | ₩21,105 | +7.66% | 10만 |
|---|
| 2025.11.10 | ₩21,172 | ₩21,172 | ₩19,752 | ₩19,846 | -6.27% | 5.1만 |
|---|
| 2025.11.07 | ₩19,832 | ₩20,234 | ₩18,439 | ₩20,221 | +1.96% | 6.7만 |
|---|
| 2025.11.06 | ₩20,529 | ₩20,529 | ₩19,839 | ₩20,127 | -1.96% | 2.2만 |
|---|
| 2025.11.05 | ₩20,476 | ₩21,052 | ₩20,181 | ₩20,690 | +1.05% | 4.4만 |
|---|
| 2025.11.04 | ₩21,132 | ₩21,900 | ₩20,301 | ₩20,315 | -3.87% | 4.8만 |
|---|
| 2025.11.03 | ₩23,598 | ₩23,598 | ₩21,373 | ₩21,842 | -7.44% | 8.5만 |
|---|
| 2025.10.31 | ₩23,357 | ₩24,295 | ₩22,520 | ₩23,638 | +1.20% | 5.9만 |
|---|
| 2025.10.30 | ₩23,464 | ₩24,388 | ₩22,794 | ₩22,995 | -2.00% | 5.5만 |
|---|
| 2025.10.29 | ₩25,099 | ₩25,139 | ₩23,370 | ₩23,732 | -5.45% | 7.1만 |
|---|
| 2025.10.28 | ₩26,559 | ₩26,680 | ₩24,623 | ₩25,099 | -5.50% | 4.4만 |
|---|
| 2025.10.27 | ₩26,130 | ₩26,946 | ₩25,661 | ₩26,626 | +1.90% | 4.9만 |
|---|
| 2025.10.24 | ₩26,090 | ₩26,693 | ₩25,621 | ₩25,996 | -0.36% | 4만 |
|---|
| 2025.10.23 | ₩24,603 | ₩25,836 | ₩24,603 | ₩25,460 | +3.49% | 5만 |
|---|
| 2025.10.22 | ₩25,166 | ₩25,916 | ₩24,254 | ₩24,804 | -1.44% | 6.1만 |
|---|
| 2025.10.21 | ₩27,055 | ₩27,223 | ₩25,308 | ₩25,460 | -5.89% | 3.7만 |
|---|
| 2025.10.20 | ₩26,184 | ₩27,055 | ₩24,683 | ₩27,055 | +3.33% | 10.8만 |
|---|
| 2025.10.17 | ₩26,800 | ₩27,239 | ₩24,187 | ₩25,574 | -4.58% | 8.7만 |
|---|
| 2025.10.16 | ₩28,167 | ₩28,998 | ₩26,800 | ₩27,035 | -4.02% | 5.9만 |
|---|
| 2025.10.15 | ₩26,184 | ₩28,435 | ₩26,184 | ₩28,274 | +7.98% | 7만 |
|---|
| 2025.10.14 | ₩26,372 | ₩26,800 | ₩25,862 | ₩26,157 | -0.81% | 6.5만 |
|---|
| 2025.10.13 | ₩26,492 | ₩29,212 | ₩26,492 | ₩27,323 | +3.14% | 16.1만 |
|---|
| 2025.10.10 | ₩28,140 | ₩29,454 | ₩25,554 | ₩25,769 | -8.43% | 19.9만 |
|---|