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 | ₩8,972 | ₩9,066 | ₩8,757 | ₩9,039 | +0.75% | 3.8만 |
| 2026.10.08 | ₩9,173 | ₩9,247 | ₩8,596 | ₩8,797 | -4.09% | 5.5만 |
| 2026.10.07 | ₩9,240 | ₩9,387 | ₩9,186 | ₩9,253 | +0.15% | 7.3천 |
| 2026.10.06 | ₩9,683 | ₩9,683 | ₩9,146 | ₩9,233 | -4.64% | 2.4만 |
| 2026.10.05 | ₩9,683 | ₩9,857 | ₩9,320 | ₩9,320 | -3.74% | 1.3만 |
| 2026.10.02 | ₩9,642 | ₩9,978 | ₩9,589 | ₩9,683 | +0.42% | 2.9만 |
| 2026.10.01 | ₩9,589 | ₩9,790 | ₩9,562 | ₩9,703 | +1.19% | 5.2천 |
| 2026.09.30 | ₩9,642 | ₩9,904 | ₩9,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,709 |
| +0.70% |
| 8.7천 |
| 2026.09.29 | ₩9,441 | ₩9,696 | ₩9,441 | ₩9,575 | +1.42% | 4.1천 |
|---|
| 2026.09.28 | ₩9,542 | ₩9,602 | ₩9,428 | ₩9,441 | -1.05% | 1.2만 |
|---|
| 2026.09.25 | ₩9,455 | ₩9,615 | ₩9,455 | ₩9,615 | +1.70% | 9.5천 |
|---|
| 2026.09.24 | ₩9,575 | ₩9,709 | ₩9,455 | ₩9,548 | -0.28% | 8.4천 |
|---|
| 2026.09.23 | ₩9,428 | ₩9,897 | ₩9,428 | ₩9,703 | +2.92% | 1.1만 |
|---|
| 2026.09.22 | ₩9,414 | ₩9,656 | ₩9,387 | ₩9,562 | +1.57% | 2.4만 |
|---|
| 2026.09.21 | ₩9,508 | ₩9,656 | ₩9,280 | ₩9,481 | -0.28% | 6.9만 |
|---|
| 2026.09.18 | ₩9,562 | ₩9,669 | ₩9,495 | ₩9,508 | -0.56% | 2.8만 |
|---|
| 2026.09.17 | ₩9,797 | ₩9,923 | ₩9,522 | ₩9,669 | -1.30% | 1.2만 |
|---|
| 2026.09.16 | ₩9,776 | ₩9,776 | ₩9,602 | ₩9,629 | -1.51% | 8.5천 |
|---|
| 2026.09.15 | ₩10,004 | ₩10,004 | ₩9,669 | ₩9,669 | -3.35% | 1.7만 |
|---|
| 2026.09.14 | ₩9,870 | ₩10,246 | ₩9,870 | ₩9,991 | +1.22% | 2.2만 |
|---|
| 2026.09.11 | ₩9,817 | ₩10,286 | ₩9,817 | ₩9,897 | +0.82% | 3.4만 |
|---|
| 2026.09.10 | ₩10,112 | ₩10,326 | ₩9,870 | ₩9,870 | -2.39% | 1.1만 |
|---|
| 2026.09.09 | ₩10,273 | ₩10,326 | ₩10,058 | ₩10,165 | -1.04% | 7.8천 |
|---|
| 2026.09.08 | ₩10,165 | ₩10,487 | ₩10,058 | ₩10,487 | +3.17% | 6.3천 |
|---|
| 2026.09.04 | ₩10,179 | ₩10,246 | ₩10,165 | ₩10,165 | -0.13% | 3천 |
|---|
| 2026.09.03 | ₩10,340 | ₩10,434 | ₩10,172 | ₩10,273 | -0.65% | 6.4천 |
|---|
| 2026.09.02 | ₩10,366 | ₩10,447 | ₩10,286 | ₩10,306 | -0.58% | 3.9천 |
|---|
| 2026.09.01 | ₩10,340 | ₩10,474 | ₩10,179 | ₩10,313 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩10,138 | ₩10,313 | ₩10,112 | ₩10,206 | +0.66% | 2.6천 |
|---|
| 2026.08.28 | ₩10,447 | ₩10,501 | ₩9,991 | ₩10,165 | -2.70% | 1.5만 |
|---|
| 2026.08.27 | ₩10,306 | ₩10,561 | ₩10,192 | ₩10,541 | +2.28% | 8.3천 |
|---|
| 2026.08.26 | ₩10,387 | ₩10,581 | ₩10,219 | ₩10,501 | +1.10% | 1.1만 |
|---|
| 2026.08.25 | ₩10,393 | ₩10,568 | ₩10,192 | ₩10,192 | -1.94% | 5.4천 |
|---|
| 2026.08.24 | ₩10,353 | ₩10,474 | ₩10,192 | ₩10,474 | +1.17% | 1.3만 |
|---|
| 2026.08.21 | ₩9,924 | ₩10,568 | ₩9,924 | ₩10,165 | +2.43% | 9.2천 |
|---|
| 2026.08.20 | ₩9,817 | ₩10,035 | ₩9,817 | ₩9,964 | +1.50% | 3.2천 |
|---|
| 2026.08.19 | ₩9,937 | ₩9,978 | ₩9,911 | ₩9,911 | -0.27% | 2.8천 |
|---|
| 2026.08.18 | ₩9,884 | ₩9,924 | ₩9,790 | ₩9,803 | -0.81% | 2.7천 |
|---|
| 2026.08.17 | ₩9,924 | ₩10,031 | ₩9,823 | ₩9,870 | -0.54% | 5.5천 |
|---|
| 2026.08.14 | ₩9,790 | ₩10,058 | ₩9,790 | ₩9,897 | +1.10% | 1.4만 |
|---|
| 2026.08.13 | ₩9,817 | ₩10,058 | ₩9,736 | ₩9,750 | -0.68% | 1.2만 |
|---|
| 2026.08.12 | ₩9,751 | ₩10,031 | ₩9,751 | ₩10,031 | +2.87% | 3.8천 |
|---|
| 2026.08.11 | ₩10,018 | ₩10,058 | ₩9,884 | ₩10,045 | +0.27% | 7천 |
|---|
| 2026.08.10 | ₩9,750 | ₩9,937 | ₩9,736 | ₩9,937 | +1.93% | 1천 |
|---|
| 2026.08.07 | ₩9,850 | ₩10,045 | ₩9,750 | ₩9,937 | +0.88% | 1.2만 |
|---|
| 2026.08.06 | ₩9,843 | ₩10,045 | ₩9,669 | ₩9,763 | -0.82% | 2.3천 |
|---|
| 2026.08.05 | ₩9,622 | ₩9,790 | ₩9,575 | ₩9,736 | +1.18% | 9.6천 |
|---|
| 2026.08.04 | ₩9,562 | ₩10,058 | ₩9,417 | ₩9,723 | +1.68% | 1.3만 |
|---|
| 2026.08.03 | ₩9,548 | ₩9,763 | ₩9,548 | ₩9,683 | +1.40% | 1만 |
|---|
| 2026.07.31 | ₩9,642 | ₩9,642 | ₩9,455 | ₩9,548 | -0.97% | 1만 |
|---|
| 2026.07.30 | ₩9,656 | ₩9,656 | ₩9,539 | ₩9,575 | -0.83% | 7.9천 |
|---|
| 2026.07.29 | ₩9,684 | ₩9,790 | ₩9,669 | ₩9,683 | -0.01% | 5.4천 |
|---|
| 2026.07.28 | ₩9,723 | ₩9,776 | ₩9,629 | ₩9,776 | +0.55% | 7.8천 |
|---|
| 2026.07.27 | ₩9,575 | ₩9,615 | ₩9,455 | ₩9,589 | +0.14% | 1.5만 |
|---|
| 2026.07.24 | ₩9,725 | ₩9,725 | ₩9,495 | ₩9,562 | -1.68% | 1.1만 |
|---|
| 2026.07.23 | ₩9,790 | ₩9,803 | ₩9,589 | ₩9,656 | -1.37% | 9.7천 |
|---|
| 2026.07.22 | ₩9,964 | ₩9,964 | ₩9,642 | ₩9,723 | -2.42% | 1.8만 |
|---|
| 2026.07.21 | ₩9,642 | ₩9,991 | ₩9,642 | ₩9,723 | +0.83% | 4.3천 |
|---|
| 2026.07.20 | ₩9,964 | ₩10,031 | ₩9,683 | ₩9,723 | -2.42% | 2만 |
|---|
| 2026.07.17 | ₩10,098 | ₩10,098 | ₩9,951 | ₩9,951 | -1.46% | 9.1천 |
|---|
| 2026.07.16 | ₩10,112 | ₩10,212 | ₩9,937 | ₩10,071 | -0.40% | 9.9천 |
|---|
| 2026.07.15 | ₩10,297 | ₩10,326 | ₩10,219 | ₩10,219 | -0.76% | 4.9천 |
|---|
| 2026.07.14 | ₩10,259 | ₩10,729 | ₩10,259 | ₩10,480 | +2.16% | 1.9만 |
|---|
| 2026.07.13 | ₩10,581 | ₩10,608 | ₩10,058 | ₩10,246 | -3.17% | 2.8만 |
|---|
| 2026.07.10 | ₩10,326 | ₩10,447 | ₩10,219 | ₩10,326 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩10,648 | ₩10,648 | ₩10,138 | ₩10,273 | -3.53% | 1.6만 |
|---|
| 2026.07.08 | ₩10,557 | ₩10,568 | ₩10,167 | ₩10,434 | -1.17% | 9.8천 |
|---|
| 2026.07.07 | ₩10,329 | ₩10,434 | ₩10,286 | ₩10,393 | +0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩10,366 | ₩10,452 | ₩10,138 | ₩10,353 | -0.13% | 1.1만 |
|---|
| 2026.07.02 | ₩10,487 | ₩10,715 | ₩10,313 | ₩10,366 | -1.15% | 6.8천 |
|---|
| 2026.07.01 | ₩10,353 | ₩10,474 | ₩10,098 | ₩10,313 | -0.39% | 1.5만 |
|---|
| 2026.06.30 | ₩10,219 | ₩10,387 | ₩10,085 | ₩10,313 | +0.92% | 1.7만 |
|---|
| 2026.06.29 | ₩9,978 | ₩10,286 | ₩9,857 | ₩10,098 | +1.21% | 1.7만 |
|---|
| 2026.06.26 | ₩10,836 | ₩10,836 | ₩9,858 | ₩9,964 | -8.04% | 2만 |
|---|
| 2026.06.25 | ₩10,601 | ₩10,601 | ₩9,991 | ₩10,004 | -5.63% | 2만 |
|---|
| 2026.06.24 | ₩10,179 | ₩10,474 | ₩10,179 | ₩10,246 | +0.66% | 5.5천 |
|---|
| 2026.06.23 | ₩10,138 | ₩10,581 | ₩10,138 | ₩10,138 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩10,058 | ₩10,407 | ₩10,058 | ₩10,138 | +0.80% | 1.5만 |
|---|
| 2026.06.18 | ₩10,206 | ₩10,387 | ₩10,058 | ₩10,058 | -1.45% | 2.3만 |
|---|
| 2026.06.17 | ₩10,219 | ₩10,407 | ₩10,132 | ₩10,138 | -0.79% | 2.2만 |
|---|
| 2026.06.16 | ₩10,554 | ₩10,594 | ₩10,165 | ₩10,206 | -3.30% | 7.1만 |
|---|
| 2026.06.15 | ₩10,662 | ₩10,675 | ₩10,526 | ₩10,621 | -0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩10,635 | ₩10,809 | ₩10,554 | ₩10,621 | -0.13% | 1.2만 |
|---|
| 2026.06.11 | ₩10,702 | ₩10,712 | ₩10,635 | ₩10,635 | -0.63% | 8.1천 |
|---|
| 2026.06.10 | ₩10,906 | ₩10,906 | ₩10,688 | ₩10,702 | -1.87% | 8.1천 |
|---|
| 2026.06.09 | ₩10,930 | ₩10,930 | ₩10,662 | ₩10,755 | -1.60% | 1.6만 |
|---|
| 2026.06.08 | ₩10,849 | ₩11,024 | ₩10,755 | ₩10,836 | -0.12% | 1만 |
|---|
| 2026.06.05 | ₩10,916 | ₩10,916 | ₩10,742 | ₩10,822 | -0.86% | 6.3천 |
|---|
| 2026.06.04 | ₩10,729 | ₩11,171 | ₩10,729 | ₩10,916 | +1.75% | 1만 |
|---|
| 2026.06.03 | ₩10,796 | ₩11,131 | ₩10,796 | ₩11,037 | +2.24% | 1.5만 |
|---|
| 2026.06.02 | ₩10,796 | ₩10,930 | ₩10,755 | ₩10,876 | +0.75% | 1.5만 |
|---|
| 2026.06.01 | ₩10,916 | ₩10,997 | ₩10,769 | ₩10,876 | -0.37% | 1.6만 |
|---|
| 2026.05.29 | ₩10,983 | ₩10,983 | ₩10,809 | ₩10,822 | -1.47% | 1.6만 |
|---|
| 2026.05.28 | ₩10,876 | ₩10,957 | ₩10,742 | ₩10,863 | -0.12% | 2.6만 |
|---|
| 2026.05.27 | ₩10,889 | ₩11,050 | ₩10,876 | ₩10,916 | +0.25% | 1.2만 |
|---|
| 2026.05.26 | ₩11,010 | ₩11,091 | ₩10,836 | ₩10,889 | -1.10% | 2.7만 |
|---|
| 2026.05.22 | ₩10,863 | ₩11,010 | ₩10,828 | ₩10,970 | +0.99% | 1.8만 |
|---|
| 2026.05.21 | ₩10,729 | ₩10,943 | ₩10,729 | ₩10,889 | +1.50% | 5.9만 |
|---|
| 2026.05.20 | ₩10,769 | ₩10,977 | ₩10,594 | ₩10,755 | -0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩10,916 | ₩11,024 | ₩10,755 | ₩10,755 | -1.47% | 6만 |
|---|
| 2026.05.18 | ₩10,755 | ₩11,042 | ₩10,729 | ₩10,903 | +1.37% | 5.1만 |
|---|
| 2026.05.15 | ₩10,916 | ₩10,916 | ₩10,729 | ₩10,822 | -0.86% | 3.7만 |
|---|
| 2026.05.14 | ₩10,950 | ₩10,970 | ₩10,729 | ₩10,789 | -1.47% | 2.1만 |
|---|
| 2026.05.13 | ₩10,796 | ₩10,963 | ₩10,729 | ₩10,755 | -0.37% | 3.5만 |
|---|
| 2026.05.12 | ₩10,889 | ₩10,990 | ₩10,729 | ₩10,863 | -0.25% | 1.1만 |
|---|
| 2026.05.11 | ₩10,957 | ₩11,024 | ₩10,755 | ₩10,903 | -0.49% | 2.6만 |
|---|
| 2026.05.08 | ₩10,863 | ₩10,997 | ₩10,839 | ₩10,943 | +0.74% | 1.6만 |
|---|
| 2026.05.07 | ₩10,621 | ₩11,131 | ₩10,460 | ₩10,769 | +1.39% | 6.3만 |
|---|
| 2026.05.06 | ₩10,460 | ₩10,876 | ₩10,279 | ₩10,742 | +2.69% | 7.1만 |
|---|
| 2026.05.05 | ₩10,621 | ₩10,769 | ₩10,460 | ₩10,501 | -1.14% | 3.3만 |
|---|
| 2026.05.04 | ₩10,594 | ₩10,970 | ₩10,474 | ₩10,514 | -0.76% | 1.9만 |
|---|
| 2026.05.01 | ₩10,957 | ₩11,037 | ₩10,514 | ₩10,594 | -3.30% | 8.4천 |
|---|
| 2026.04.30 | ₩10,635 | ₩10,997 | ₩10,440 | ₩10,702 | +0.63% | 1만 |
|---|
| 2026.04.29 | ₩10,997 | ₩11,111 | ₩10,527 | ₩10,527 | -4.27% | 1.2만 |
|---|
| 2026.04.28 | ₩10,648 | ₩11,164 | ₩10,501 | ₩10,836 | +1.76% | 2만 |
|---|
| 2026.04.27 | ₩10,836 | ₩11,077 | ₩10,219 | ₩10,903 | +0.62% | 9.2천 |
|---|
| 2026.04.24 | ₩10,863 | ₩11,252 | ₩10,219 | ₩10,802 | -0.56% | 2.4만 |
|---|
| 2026.04.23 | ₩11,198 | ₩11,386 | ₩10,620 | ₩10,970 | -2.04% | 9.5천 |
|---|
| 2026.04.22 | ₩11,278 | ₩11,359 | ₩10,997 | ₩11,278 | 0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩10,983 | ₩11,168 | ₩10,662 | ₩11,158 | +1.59% | 1.6만 |
|---|
| 2026.04.20 | ₩11,775 | ₩12,056 | ₩11,024 | ₩11,252 | -4.44% | 1.8만 |
|---|
| 2026.04.17 | ₩11,936 | ₩12,043 | ₩11,560 | ₩11,909 | -0.22% | 1.9만 |
|---|
| 2026.04.16 | ₩12,029 | ₩12,029 | ₩10,635 | ₩11,936 | -0.78% | 1.3만 |
|---|
| 2026.04.15 | ₩11,252 | ₩12,070 | ₩11,252 | ₩11,922 | +5.96% | 8.2만 |
|---|
| 2026.04.14 | ₩11,305 | ₩11,399 | ₩11,073 | ₩11,319 | +0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩10,943 | ₩11,372 | ₩10,594 | ₩11,205 | +2.39% | 2.8만 |
|---|
| 2026.04.10 | ₩11,131 | ₩11,399 | ₩10,641 | ₩10,876 | -2.29% | 2.3만 |
|---|
| 2026.04.09 | ₩11,050 | ₩11,399 | ₩10,957 | ₩11,366 | +2.85% | 1.6만 |
|---|
| 2026.04.08 | ₩11,547 | ₩11,667 | ₩11,345 | ₩11,453 | -0.81% | 3.6만 |
|---|
| 2026.04.07 | ₩11,225 | ₩11,399 | ₩11,131 | ₩11,332 | +0.96% | 4.6만 |
|---|
| 2026.04.06 | ₩10,621 | ₩11,399 | ₩10,340 | ₩11,345 | +6.82% | 6.6만 |
|---|
| 2026.04.02 | ₩10,769 | ₩10,836 | ₩10,434 | ₩10,769 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩11,050 | ₩11,050 | ₩10,594 | ₩10,769 | -2.55% | 2.3만 |
|---|
| 2026.03.31 | ₩10,742 | ₩11,506 | ₩10,729 | ₩11,050 | +2.87% | 3.1만 |
|---|
| 2026.03.30 | ₩10,527 | ₩10,729 | ₩10,085 | ₩10,688 | +1.53% | 2.3만 |
|---|
| 2026.03.27 | ₩11,211 | ₩11,211 | ₩10,071 | ₩10,447 | -6.82% | 7.3만 |
|---|
| 2026.03.26 | ₩11,265 | ₩11,533 | ₩10,974 | ₩11,211 | -0.48% | 2.7만 |
|---|
| 2026.03.25 | ₩11,332 | ₩11,754 | ₩11,198 | ₩11,533 | +1.78% | 1.3만 |
|---|
| 2026.03.24 | ₩11,332 | ₩11,506 | ₩10,973 | ₩11,480 | +1.30% | 1.4만 |
|---|
| 2026.03.23 | ₩11,466 | ₩11,466 | ₩10,829 | ₩11,292 | -1.52% | 1.5만 |
|---|
| 2026.03.20 | ₩11,345 | ₩11,842 | ₩11,178 | ₩11,466 | +1.06% | 2.7만 |
|---|
| 2026.03.19 | ₩10,889 | ₩11,386 | ₩10,835 | ₩11,372 | +4.43% | 1.6만 |
|---|
| 2026.03.18 | ₩11,117 | ₩11,265 | ₩10,729 | ₩11,185 | +0.60% | 2.5만 |
|---|
| 2026.03.17 | ₩11,198 | ₩11,748 | ₩11,042 | ₩11,493 | +2.63% | 2만 |
|---|
| 2026.03.16 | ₩11,077 | ₩11,238 | ₩10,943 | ₩11,010 | -0.61% | 1만 |
|---|
| 2026.03.13 | ₩11,386 | ₩11,544 | ₩10,742 | ₩11,077 | -2.71% | 5.8만 |
|---|
| 2026.03.12 | ₩11,640 | ₩12,029 | ₩11,453 | ₩11,734 | +0.81% | 2.4만 |
|---|
| 2026.03.11 | ₩11,855 | ₩12,231 | ₩11,846 | ₩12,110 | +2.15% | 1.3만 |
|---|
| 2026.03.10 | ₩11,936 | ₩12,433 | ₩11,909 | ₩11,976 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩11,922 | ₩12,271 | ₩11,533 | ₩11,936 | +0.11% | 3만 |
|---|
| 2026.03.06 | ₩11,466 | ₩12,070 | ₩11,198 | ₩11,895 | +3.74% | 4.4만 |
|---|
| 2026.03.05 | ₩11,748 | ₩11,934 | ₩11,292 | ₩11,466 | -2.40% | 1.9만 |
|---|
| 2026.03.04 | ₩11,278 | ₩12,003 | ₩11,158 | ₩11,748 | +4.16% | 2.6만 |
|---|
| 2026.03.03 | ₩11,305 | ₩11,913 | ₩10,916 | ₩11,131 | -1.54% | 1.9만 |
|---|
| 2026.03.02 | ₩11,654 | ₩11,909 | ₩10,930 | ₩11,506 | -1.27% | 3.8만 |
|---|
| 2026.02.27 | ₩12,070 | ₩12,472 | ₩11,547 | ₩11,936 | -1.11% | 3.1만 |
|---|
| 2026.02.26 | ₩11,466 | ₩12,110 | ₩11,158 | ₩12,056 | +5.15% | 5.7만 |
|---|
| 2026.02.25 | ₩12,090 | ₩12,271 | ₩11,439 | ₩11,466 | -5.16% | 2.8만 |
|---|
| 2026.02.24 | ₩11,962 | ₩12,298 | ₩11,801 | ₩12,016 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩12,298 | ₩12,740 | ₩11,855 | ₩11,855 | -3.60% | 4만 |
|---|
| 2026.02.20 | ₩12,512 | ₩12,606 | ₩11,754 | ₩12,284 | -1.82% | 6.1만 |
|---|
| 2026.02.19 | ₩11,895 | ₩13,156 | ₩11,661 | ₩12,740 | +7.10% | 17.8만 |
|---|
| 2026.02.18 | ₩11,399 | ₩11,909 | ₩11,024 | ₩11,909 | +4.47% | 12.6만 |
|---|
| 2026.02.17 | ₩10,809 | ₩11,734 | ₩10,447 | ₩11,520 | +6.58% | 8.1만 |
|---|
| 2026.02.13 | ₩10,501 | ₩10,863 | ₩10,226 | ₩10,715 | +2.04% | 4만 |
|---|
| 2026.02.12 | ₩10,501 | ₩10,514 | ₩10,104 | ₩10,434 | -0.64% | 1.9만 |
|---|
| 2026.02.11 | ₩10,340 | ₩10,554 | ₩10,071 | ₩10,420 | +0.78% | 2만 |
|---|
| 2026.02.10 | ₩10,356 | ₩10,554 | ₩10,219 | ₩10,313 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩10,340 | ₩10,447 | ₩10,051 | ₩10,340 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩10,045 | ₩10,487 | ₩10,045 | ₩10,407 | +3.60% | 9.3만 |
|---|
| 2026.02.05 | ₩9,763 | ₩10,353 | ₩9,589 | ₩10,004 | +2.47% | 14.7만 |
|---|
| 2026.02.04 | ₩9,535 | ₩10,246 | ₩9,361 | ₩9,951 | +4.36% | 14.5만 |
|---|
| 2026.02.03 | ₩9,548 | ₩9,683 | ₩9,267 | ₩9,508 | -0.42% | 7.7만 |
|---|
| 2026.02.02 | ₩9,334 | ₩9,978 | ₩9,334 | ₩9,669 | +3.59% | 7.5만 |
|---|
| 2026.01.30 | ₩9,495 | ₩9,723 | ₩9,401 | ₩9,468 | -0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩9,548 | ₩9,810 | ₩9,414 | ₩9,656 | +1.12% | 4.5만 |
|---|
| 2026.01.28 | ₩9,562 | ₩9,642 | ₩9,387 | ₩9,508 | -0.56% | 5.9만 |
|---|
| 2026.01.27 | ₩9,481 | ₩9,602 | ₩9,334 | ₩9,602 | +1.27% | 4.4만 |
|---|
| 2026.01.26 | ₩9,468 | ₩9,548 | ₩9,110 | ₩9,481 | +0.14% | 9.2만 |
|---|
| 2026.01.23 | ₩9,495 | ₩9,723 | ₩9,387 | ₩9,575 | +0.85% | 7.7만 |
|---|
| 2026.01.22 | ₩9,629 | ₩9,770 | ₩9,428 | ₩9,468 | -1.67% | 10.2만 |
|---|
| 2026.01.21 | ₩9,495 | ₩9,723 | ₩9,414 | ₩9,495 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩9,387 | ₩9,696 | ₩9,334 | ₩9,495 | +1.14% | 11.5만 |
|---|
| 2026.01.16 | ₩9,602 | ₩9,870 | ₩9,414 | ₩9,481 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩9,602 | ₩9,683 | ₩9,401 | ₩9,535 | -0.70% | 4.8만 |
|---|
| 2026.01.14 | ₩9,508 | ₩9,803 | ₩9,387 | ₩9,642 | +1.41% | 8.7만 |
|---|
| 2026.01.13 | ₩9,629 | ₩9,656 | ₩9,387 | ₩9,656 | +0.28% | 2.8만 |
|---|
| 2026.01.12 | ₩9,508 | ₩9,696 | ₩9,267 | ₩9,589 | +0.85% | 16만 |
|---|
| 2026.01.09 | ₩9,803 | ₩9,956 | ₩9,307 | ₩9,562 | -2.46% | 26.4만 |
|---|
| 2026.01.08 | ₩9,575 | ₩9,956 | ₩9,079 | ₩9,911 | +3.50% | 43.7만 |
|---|
| 2026.01.07 | ₩8,972 | ₩9,897 | ₩8,958 | ₩9,629 | +7.32% | 85.6만 |
|---|
| 2026.01.06 | ₩8,415 | ₩9,387 | ₩7,604 | ₩8,932 | +6.14% | 252.1만 |
|---|
| 2026.01.05 | ₩15,275 | ₩17,313 | ₩15,221 | ₩16,482 | +7.90% | 14만 |
|---|
| 2026.01.02 | ₩14,966 | ₩15,556 | ₩14,618 | ₩15,114 | +0.99% | 6.6만 |
|---|
| 2025.12.31 | ₩13,840 | ₩14,879 | ₩13,833 | ₩14,752 | +6.59% | 9.6만 |
|---|
| 2025.12.30 | ₩14,390 | ₩14,555 | ₩13,639 | ₩13,914 | -3.31% | 10.7만 |
|---|
| 2025.12.29 | ₩15,087 | ₩15,330 | ₩14,205 | ₩14,457 | -4.18% | 7.2만 |
|---|
| 2025.12.26 | ₩15,261 | ₩15,409 | ₩14,819 | ₩15,168 | -0.62% | 3.9만 |
|---|
| 2025.12.24 | ₩15,382 | ₩15,556 | ₩14,752 | ₩15,369 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩15,087 | ₩15,395 | ₩14,899 | ₩15,395 | +2.04% | 1.7만 |
|---|
| 2025.12.22 | ₩15,315 | ₩15,556 | ₩14,701 | ₩15,422 | +0.70% | 5.8만 |
|---|
| 2025.12.19 | ₩15,113 | ₩15,590 | ₩14,927 | ₩15,114 | +0.01% | 5.5만 |
|---|
| 2025.12.18 | ₩14,631 | ₩15,074 | ₩14,376 | ₩14,879 | +1.70% | 6.9만 |
|---|
| 2025.12.17 | ₩15,060 | ₩15,892 | ₩14,712 | ₩14,765 | -1.96% | 3.9만 |
|---|
| 2025.12.16 | ₩14,752 | ₩15,141 | ₩14,417 | ₩15,087 | +2.27% | 6.1만 |
|---|
| 2025.12.15 | ₩14,792 | ₩15,007 | ₩14,329 | ₩14,913 | +0.82% | 2.6만 |
|---|
| 2025.12.12 | ₩14,859 | ₩15,320 | ₩14,349 | ₩14,537 | -2.17% | 6.2만 |
|---|
| 2025.12.11 | ₩15,020 | ₩15,261 | ₩14,673 | ₩14,698 | -2.14% | 5.5만 |
|---|
| 2025.12.10 | ₩14,819 | ₩15,436 | ₩14,819 | ₩15,275 | +3.08% | 4.5만 |
|---|
| 2025.12.09 | ₩14,859 | ₩14,993 | ₩14,537 | ₩14,805 | -0.36% | 3.4만 |
|---|
| 2025.12.08 | ₩14,913 | ₩15,436 | ₩14,510 | ₩14,899 | -0.09% | 9.2만 |
|---|
| 2025.12.05 | ₩15,208 | ₩15,335 | ₩14,430 | ₩14,644 | -3.70% | 5.1만 |
|---|
| 2025.12.04 | ₩15,161 | ₩15,731 | ₩15,033 | ₩15,281 | +0.80% | 6.7만 |
|---|
| 2025.12.03 | ₩14,604 | ₩15,550 | ₩14,551 | ₩15,409 | +5.51% | 5.5만 |
|---|
| 2025.12.02 | ₩15,489 | ₩15,489 | ₩14,349 | ₩14,457 | -6.67% | 9.1만 |
|---|
| 2025.12.01 | ₩16,683 | ₩16,918 | ₩15,342 | ₩15,342 | -8.04% | 5.1만 |
|---|
| 2025.11.28 | ₩16,307 | ₩17,321 | ₩16,066 | ₩17,112 | +4.93% | 2.4만 |
|---|
| 2025.11.26 | ₩15,463 | ₩16,602 | ₩15,100 | ₩16,066 | +3.90% | 8.5만 |
|---|
| 2025.11.25 | ₩15,865 | ₩16,120 | ₩15,221 | ₩15,395 | -2.96% | 4만 |
|---|
| 2025.11.24 | ₩16,428 | ₩16,710 | ₩15,463 | ₩15,865 | -3.43% | 11.7만 |
|---|
| 2025.11.21 | ₩16,294 | ₩18,104 | ₩15,503 | ₩17,622 | +8.15% | 13만 |
|---|
| 2025.11.20 | ₩16,643 | ₩17,528 | ₩15,851 | ₩16,053 | -3.55% | 7.3만 |
|---|
| 2025.11.19 | ₩17,394 | ₩17,461 | ₩16,120 | ₩16,361 | -5.94% | 5만 |
|---|
| 2025.11.18 | ₩16,777 | ₩17,461 | ₩16,468 | ₩17,434 | +3.92% | 8.5만 |
|---|
| 2025.11.17 | ₩19,446 | ₩19,498 | ₩16,468 | ₩17,125 | -11.93% | 20만 |
|---|
| 2025.11.14 | ₩18,118 | ₩19,936 | ₩18,118 | ₩19,338 | +6.74% | 4.9만 |
|---|
| 2025.11.13 | ₩19,848 | ₩20,424 | ₩18,453 | ₩18,654 | -6.01% | 7.2만 |
|---|
| 2025.11.12 | ₩21,122 | ₩21,296 | ₩19,446 | ₩20,103 | -4.83% | 8.2만 |
|---|
| 2025.11.11 | ₩19,620 | ₩21,457 | ₩18,145 | ₩21,122 | +7.66% | 10만 |
|---|
| 2025.11.10 | ₩21,189 | ₩21,189 | ₩19,767 | ₩19,861 | -6.27% | 5.1만 |
|---|
| 2025.11.07 | ₩19,848 | ₩20,250 | ₩18,453 | ₩20,237 | +1.96% | 6.7만 |
|---|
| 2025.11.06 | ₩20,545 | ₩20,545 | ₩19,855 | ₩20,143 | -1.96% | 2.2만 |
|---|
| 2025.11.05 | ₩20,492 | ₩21,068 | ₩20,197 | ₩20,706 | +1.05% | 4.4만 |
|---|
| 2025.11.04 | ₩21,149 | ₩21,917 | ₩20,317 | ₩20,331 | -3.87% | 4.8만 |
|---|
| 2025.11.03 | ₩23,616 | ₩23,616 | ₩21,390 | ₩21,859 | -7.44% | 8.5만 |
|---|
| 2025.10.31 | ₩23,375 | ₩24,314 | ₩22,538 | ₩23,656 | +1.20% | 5.9만 |
|---|
| 2025.10.30 | ₩23,482 | ₩24,407 | ₩22,812 | ₩23,013 | -2.00% | 5.5만 |
|---|
| 2025.10.29 | ₩25,118 | ₩25,158 | ₩23,388 | ₩23,750 | -5.45% | 7.1만 |
|---|
| 2025.10.28 | ₩26,580 | ₩26,701 | ₩24,642 | ₩25,118 | -5.50% | 4.4만 |
|---|
| 2025.10.27 | ₩26,151 | ₩26,968 | ₩25,681 | ₩26,647 | +1.90% | 4.9만 |
|---|
| 2025.10.24 | ₩26,111 | ₩26,714 | ₩25,641 | ₩26,017 | -0.36% | 4만 |
|---|
| 2025.10.23 | ₩24,622 | ₩25,856 | ₩24,622 | ₩25,480 | +3.49% | 5만 |
|---|
| 2025.10.22 | ₩25,185 | ₩25,936 | ₩24,273 | ₩24,823 | -1.44% | 6.1만 |
|---|
| 2025.10.21 | ₩27,076 | ₩27,244 | ₩25,327 | ₩25,480 | -5.89% | 3.7만 |
|---|
| 2025.10.20 | ₩26,205 | ₩27,076 | ₩24,703 | ₩27,076 | +3.33% | 10.8만 |
|---|
| 2025.10.17 | ₩26,821 | ₩27,260 | ₩24,206 | ₩25,594 | -4.58% | 8.7만 |
|---|
| 2025.10.16 | ₩28,189 | ₩29,021 | ₩26,821 | ₩27,056 | -4.02% | 5.9만 |
|---|
| 2025.10.15 | ₩26,205 | ₩28,458 | ₩26,205 | ₩28,297 | +7.98% | 7만 |
|---|
| 2025.10.14 | ₩26,392 | ₩26,821 | ₩25,883 | ₩26,178 | -0.81% | 6.5만 |
|---|
| 2025.10.13 | ₩26,513 | ₩29,235 | ₩26,513 | ₩27,344 | +3.14% | 16.1만 |
|---|
| 2025.10.10 | ₩28,162 | ₩29,477 | ₩25,574 | ₩25,789 | -8.43% | 19.9만 |
|---|