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 | ₩8,973 | ₩9,067 | ₩8,759 | ₩9,040 | +0.75% | 3.8만 |
| 2026.10.08 | ₩9,175 | ₩9,248 | ₩8,598 | ₩8,799 | -4.09% | 5.5만 |
| 2026.10.07 | ₩9,242 | ₩9,389 | ₩9,188 | ₩9,255 | +0.15% | 7.3천 |
| 2026.10.06 | ₩9,684 | ₩9,684 | ₩9,148 | ₩9,235 | -4.64% | 2.4만 |
| 2026.10.05 | ₩9,684 | ₩9,859 | ₩9,322 | ₩9,322 | -3.74% | 1.3만 |
| 2026.10.02 | ₩9,644 | ₩9,979 | ₩9,590 | ₩9,684 | +0.42% | 2.9만 |
| 2026.10.01 | ₩9,590 | ₩9,792 | ₩9,564 | ₩9,704 | +1.19% | 5.2천 |
| 2026.09.30 | ₩9,644 | ₩9,906 | ₩9,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,711 |
| +0.70% |
| 8.7천 |
| 2026.09.29 | ₩9,443 | ₩9,698 | ₩9,443 | ₩9,577 | +1.42% | 4.1천 |
|---|
| 2026.09.28 | ₩9,543 | ₩9,604 | ₩9,429 | ₩9,443 | -1.05% | 1.2만 |
|---|
| 2026.09.25 | ₩9,456 | ₩9,617 | ₩9,456 | ₩9,617 | +1.70% | 9.5천 |
|---|
| 2026.09.24 | ₩9,577 | ₩9,711 | ₩9,456 | ₩9,550 | -0.28% | 8.4천 |
|---|
| 2026.09.23 | ₩9,429 | ₩9,899 | ₩9,429 | ₩9,704 | +2.92% | 1.1만 |
|---|
| 2026.09.22 | ₩9,416 | ₩9,657 | ₩9,389 | ₩9,564 | +1.57% | 2.4만 |
|---|
| 2026.09.21 | ₩9,510 | ₩9,657 | ₩9,282 | ₩9,483 | -0.28% | 6.9만 |
|---|
| 2026.09.18 | ₩9,564 | ₩9,671 | ₩9,496 | ₩9,510 | -0.56% | 2.8만 |
|---|
| 2026.09.17 | ₩9,798 | ₩9,924 | ₩9,523 | ₩9,671 | -1.30% | 1.2만 |
|---|
| 2026.09.16 | ₩9,778 | ₩9,778 | ₩9,604 | ₩9,631 | -1.51% | 8.5천 |
|---|
| 2026.09.15 | ₩10,006 | ₩10,006 | ₩9,671 | ₩9,671 | -3.35% | 1.7만 |
|---|
| 2026.09.14 | ₩9,872 | ₩10,248 | ₩9,872 | ₩9,993 | +1.22% | 2.2만 |
|---|
| 2026.09.11 | ₩9,818 | ₩10,288 | ₩9,818 | ₩9,899 | +0.82% | 3.4만 |
|---|
| 2026.09.10 | ₩10,113 | ₩10,328 | ₩9,872 | ₩9,872 | -2.39% | 1.1만 |
|---|
| 2026.09.09 | ₩10,274 | ₩10,328 | ₩10,060 | ₩10,167 | -1.04% | 7.8천 |
|---|
| 2026.09.08 | ₩10,167 | ₩10,489 | ₩10,060 | ₩10,489 | +3.17% | 6.3천 |
|---|
| 2026.09.04 | ₩10,181 | ₩10,248 | ₩10,167 | ₩10,167 | -0.13% | 3천 |
|---|
| 2026.09.03 | ₩10,342 | ₩10,435 | ₩10,174 | ₩10,274 | -0.65% | 6.4천 |
|---|
| 2026.09.02 | ₩10,368 | ₩10,449 | ₩10,288 | ₩10,308 | -0.58% | 3.9천 |
|---|
| 2026.09.01 | ₩10,342 | ₩10,476 | ₩10,181 | ₩10,315 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩10,140 | ₩10,315 | ₩10,113 | ₩10,207 | +0.66% | 2.6천 |
|---|
| 2026.08.28 | ₩10,449 | ₩10,502 | ₩9,993 | ₩10,167 | -2.70% | 1.5만 |
|---|
| 2026.08.27 | ₩10,308 | ₩10,563 | ₩10,194 | ₩10,543 | +2.28% | 8.3천 |
|---|
| 2026.08.26 | ₩10,388 | ₩10,583 | ₩10,221 | ₩10,502 | +1.10% | 1.1만 |
|---|
| 2026.08.25 | ₩10,395 | ₩10,570 | ₩10,194 | ₩10,194 | -1.94% | 5.4천 |
|---|
| 2026.08.24 | ₩10,355 | ₩10,476 | ₩10,194 | ₩10,476 | +1.17% | 1.3만 |
|---|
| 2026.08.21 | ₩9,926 | ₩10,570 | ₩9,926 | ₩10,167 | +2.43% | 9.2천 |
|---|
| 2026.08.20 | ₩9,818 | ₩10,037 | ₩9,818 | ₩9,966 | +1.50% | 3.2천 |
|---|
| 2026.08.19 | ₩9,939 | ₩9,979 | ₩9,912 | ₩9,912 | -0.27% | 2.8천 |
|---|
| 2026.08.18 | ₩9,885 | ₩9,926 | ₩9,792 | ₩9,805 | -0.81% | 2.7천 |
|---|
| 2026.08.17 | ₩9,926 | ₩10,033 | ₩9,825 | ₩9,872 | -0.54% | 5.5천 |
|---|
| 2026.08.14 | ₩9,792 | ₩10,060 | ₩9,792 | ₩9,899 | +1.10% | 1.4만 |
|---|
| 2026.08.13 | ₩9,818 | ₩10,060 | ₩9,738 | ₩9,751 | -0.68% | 1.2만 |
|---|
| 2026.08.12 | ₩9,753 | ₩10,033 | ₩9,753 | ₩10,033 | +2.87% | 3.8천 |
|---|
| 2026.08.11 | ₩10,020 | ₩10,060 | ₩9,885 | ₩10,046 | +0.27% | 7천 |
|---|
| 2026.08.10 | ₩9,751 | ₩9,939 | ₩9,738 | ₩9,939 | +1.93% | 1천 |
|---|
| 2026.08.07 | ₩9,852 | ₩10,046 | ₩9,751 | ₩9,939 | +0.88% | 1.2만 |
|---|
| 2026.08.06 | ₩9,845 | ₩10,046 | ₩9,671 | ₩9,765 | -0.82% | 2.3천 |
|---|
| 2026.08.05 | ₩9,624 | ₩9,792 | ₩9,577 | ₩9,738 | +1.18% | 9.6천 |
|---|
| 2026.08.04 | ₩9,564 | ₩10,060 | ₩9,419 | ₩9,724 | +1.68% | 1.3만 |
|---|
| 2026.08.03 | ₩9,550 | ₩9,765 | ₩9,550 | ₩9,684 | +1.40% | 1만 |
|---|
| 2026.07.31 | ₩9,644 | ₩9,644 | ₩9,456 | ₩9,550 | -0.97% | 1만 |
|---|
| 2026.07.30 | ₩9,657 | ₩9,657 | ₩9,541 | ₩9,577 | -0.83% | 7.9천 |
|---|
| 2026.07.29 | ₩9,686 | ₩9,792 | ₩9,671 | ₩9,684 | -0.01% | 5.4천 |
|---|
| 2026.07.28 | ₩9,724 | ₩9,778 | ₩9,631 | ₩9,778 | +0.55% | 7.8천 |
|---|
| 2026.07.27 | ₩9,577 | ₩9,617 | ₩9,456 | ₩9,590 | +0.14% | 1.5만 |
|---|
| 2026.07.24 | ₩9,727 | ₩9,727 | ₩9,496 | ₩9,564 | -1.68% | 1.1만 |
|---|
| 2026.07.23 | ₩9,792 | ₩9,805 | ₩9,590 | ₩9,657 | -1.37% | 9.7천 |
|---|
| 2026.07.22 | ₩9,966 | ₩9,966 | ₩9,644 | ₩9,724 | -2.42% | 1.8만 |
|---|
| 2026.07.21 | ₩9,644 | ₩9,993 | ₩9,644 | ₩9,724 | +0.83% | 4.3천 |
|---|
| 2026.07.20 | ₩9,966 | ₩10,033 | ₩9,684 | ₩9,724 | -2.42% | 2만 |
|---|
| 2026.07.17 | ₩10,100 | ₩10,100 | ₩9,953 | ₩9,953 | -1.46% | 9.1천 |
|---|
| 2026.07.16 | ₩10,113 | ₩10,214 | ₩9,939 | ₩10,073 | -0.40% | 9.9천 |
|---|
| 2026.07.15 | ₩10,299 | ₩10,328 | ₩10,221 | ₩10,221 | -0.76% | 4.9천 |
|---|
| 2026.07.14 | ₩10,261 | ₩10,730 | ₩10,261 | ₩10,482 | +2.16% | 1.9만 |
|---|
| 2026.07.13 | ₩10,583 | ₩10,610 | ₩10,060 | ₩10,248 | -3.17% | 2.8만 |
|---|
| 2026.07.10 | ₩10,328 | ₩10,449 | ₩10,221 | ₩10,328 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩10,650 | ₩10,650 | ₩10,140 | ₩10,274 | -3.53% | 1.6만 |
|---|
| 2026.07.08 | ₩10,559 | ₩10,570 | ₩10,168 | ₩10,435 | -1.17% | 9.8천 |
|---|
| 2026.07.07 | ₩10,331 | ₩10,435 | ₩10,288 | ₩10,395 | +0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩10,368 | ₩10,454 | ₩10,140 | ₩10,355 | -0.13% | 1.1만 |
|---|
| 2026.07.02 | ₩10,489 | ₩10,717 | ₩10,315 | ₩10,368 | -1.15% | 6.8천 |
|---|
| 2026.07.01 | ₩10,355 | ₩10,476 | ₩10,100 | ₩10,315 | -0.39% | 1.5만 |
|---|
| 2026.06.30 | ₩10,221 | ₩10,388 | ₩10,087 | ₩10,315 | +0.92% | 1.7만 |
|---|
| 2026.06.29 | ₩9,979 | ₩10,288 | ₩9,859 | ₩10,100 | +1.21% | 1.7만 |
|---|
| 2026.06.26 | ₩10,838 | ₩10,838 | ₩9,860 | ₩9,966 | -8.04% | 2만 |
|---|
| 2026.06.25 | ₩10,603 | ₩10,603 | ₩9,993 | ₩10,006 | -5.63% | 2만 |
|---|
| 2026.06.24 | ₩10,181 | ₩10,476 | ₩10,181 | ₩10,248 | +0.66% | 5.5천 |
|---|
| 2026.06.23 | ₩10,140 | ₩10,583 | ₩10,140 | ₩10,140 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩10,060 | ₩10,409 | ₩10,060 | ₩10,140 | +0.80% | 1.5만 |
|---|
| 2026.06.18 | ₩10,207 | ₩10,388 | ₩10,060 | ₩10,060 | -1.45% | 2.3만 |
|---|
| 2026.06.17 | ₩10,221 | ₩10,409 | ₩10,134 | ₩10,140 | -0.79% | 2.2만 |
|---|
| 2026.06.16 | ₩10,556 | ₩10,596 | ₩10,167 | ₩10,207 | -3.30% | 7.1만 |
|---|
| 2026.06.15 | ₩10,663 | ₩10,677 | ₩10,528 | ₩10,623 | -0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩10,637 | ₩10,811 | ₩10,556 | ₩10,623 | -0.13% | 1.2만 |
|---|
| 2026.06.11 | ₩10,704 | ₩10,714 | ₩10,637 | ₩10,637 | -0.63% | 8.1천 |
|---|
| 2026.06.10 | ₩10,908 | ₩10,908 | ₩10,690 | ₩10,704 | -1.87% | 8.1천 |
|---|
| 2026.06.09 | ₩10,932 | ₩10,932 | ₩10,663 | ₩10,757 | -1.60% | 1.6만 |
|---|
| 2026.06.08 | ₩10,851 | ₩11,026 | ₩10,757 | ₩10,838 | -0.12% | 1만 |
|---|
| 2026.06.05 | ₩10,918 | ₩10,918 | ₩10,744 | ₩10,824 | -0.86% | 6.3천 |
|---|
| 2026.06.04 | ₩10,730 | ₩11,173 | ₩10,730 | ₩10,918 | +1.75% | 1만 |
|---|
| 2026.06.03 | ₩10,798 | ₩11,133 | ₩10,798 | ₩11,039 | +2.24% | 1.5만 |
|---|
| 2026.06.02 | ₩10,798 | ₩10,932 | ₩10,757 | ₩10,878 | +0.75% | 1.5만 |
|---|
| 2026.06.01 | ₩10,918 | ₩10,999 | ₩10,771 | ₩10,878 | -0.37% | 1.6만 |
|---|
| 2026.05.29 | ₩10,985 | ₩10,985 | ₩10,811 | ₩10,824 | -1.47% | 1.6만 |
|---|
| 2026.05.28 | ₩10,878 | ₩10,959 | ₩10,744 | ₩10,865 | -0.12% | 2.6만 |
|---|
| 2026.05.27 | ₩10,891 | ₩11,052 | ₩10,878 | ₩10,918 | +0.25% | 1.2만 |
|---|
| 2026.05.26 | ₩11,012 | ₩11,093 | ₩10,838 | ₩10,891 | -1.10% | 2.7만 |
|---|
| 2026.05.22 | ₩10,865 | ₩11,012 | ₩10,830 | ₩10,972 | +0.99% | 1.8만 |
|---|
| 2026.05.21 | ₩10,730 | ₩10,945 | ₩10,730 | ₩10,891 | +1.50% | 5.9만 |
|---|
| 2026.05.20 | ₩10,771 | ₩10,979 | ₩10,596 | ₩10,757 | -0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩10,918 | ₩11,026 | ₩10,757 | ₩10,757 | -1.47% | 6만 |
|---|
| 2026.05.18 | ₩10,757 | ₩11,044 | ₩10,730 | ₩10,905 | +1.37% | 5.1만 |
|---|
| 2026.05.15 | ₩10,918 | ₩10,918 | ₩10,730 | ₩10,824 | -0.86% | 3.7만 |
|---|
| 2026.05.14 | ₩10,952 | ₩10,972 | ₩10,730 | ₩10,791 | -1.47% | 2.1만 |
|---|
| 2026.05.13 | ₩10,798 | ₩10,965 | ₩10,730 | ₩10,757 | -0.37% | 3.5만 |
|---|
| 2026.05.12 | ₩10,891 | ₩10,992 | ₩10,730 | ₩10,865 | -0.25% | 1.1만 |
|---|
| 2026.05.11 | ₩10,959 | ₩11,026 | ₩10,757 | ₩10,905 | -0.49% | 2.6만 |
|---|
| 2026.05.08 | ₩10,865 | ₩10,999 | ₩10,840 | ₩10,945 | +0.74% | 1.6만 |
|---|
| 2026.05.07 | ₩10,623 | ₩11,133 | ₩10,462 | ₩10,771 | +1.39% | 6.3만 |
|---|
| 2026.05.06 | ₩10,462 | ₩10,878 | ₩10,281 | ₩10,744 | +2.69% | 7.1만 |
|---|
| 2026.05.05 | ₩10,623 | ₩10,771 | ₩10,462 | ₩10,502 | -1.14% | 3.3만 |
|---|
| 2026.05.04 | ₩10,596 | ₩10,972 | ₩10,476 | ₩10,516 | -0.76% | 1.9만 |
|---|
| 2026.05.01 | ₩10,959 | ₩11,039 | ₩10,516 | ₩10,596 | -3.30% | 8.4천 |
|---|
| 2026.04.30 | ₩10,637 | ₩10,999 | ₩10,442 | ₩10,704 | +0.63% | 1만 |
|---|
| 2026.04.29 | ₩10,999 | ₩11,113 | ₩10,529 | ₩10,529 | -4.27% | 1.2만 |
|---|
| 2026.04.28 | ₩10,650 | ₩11,166 | ₩10,502 | ₩10,838 | +1.76% | 2만 |
|---|
| 2026.04.27 | ₩10,838 | ₩11,079 | ₩10,221 | ₩10,905 | +0.62% | 9.2천 |
|---|
| 2026.04.24 | ₩10,865 | ₩11,254 | ₩10,221 | ₩10,804 | -0.56% | 2.4만 |
|---|
| 2026.04.23 | ₩11,200 | ₩11,388 | ₩10,622 | ₩10,972 | -2.04% | 9.5천 |
|---|
| 2026.04.22 | ₩11,280 | ₩11,361 | ₩10,999 | ₩11,280 | 0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩10,985 | ₩11,170 | ₩10,663 | ₩11,160 | +1.59% | 1.6만 |
|---|
| 2026.04.20 | ₩11,777 | ₩12,058 | ₩11,026 | ₩11,254 | -4.44% | 1.8만 |
|---|
| 2026.04.17 | ₩11,938 | ₩12,045 | ₩11,562 | ₩11,911 | -0.22% | 1.9만 |
|---|
| 2026.04.16 | ₩12,032 | ₩12,032 | ₩10,637 | ₩11,938 | -0.78% | 1.3만 |
|---|
| 2026.04.15 | ₩11,254 | ₩12,072 | ₩11,254 | ₩11,924 | +5.96% | 8.2만 |
|---|
| 2026.04.14 | ₩11,307 | ₩11,401 | ₩11,075 | ₩11,321 | +0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩10,945 | ₩11,374 | ₩10,596 | ₩11,207 | +2.39% | 2.8만 |
|---|
| 2026.04.10 | ₩11,133 | ₩11,401 | ₩10,643 | ₩10,878 | -2.29% | 2.3만 |
|---|
| 2026.04.09 | ₩11,052 | ₩11,401 | ₩10,959 | ₩11,368 | +2.85% | 1.6만 |
|---|
| 2026.04.08 | ₩11,549 | ₩11,669 | ₩11,347 | ₩11,455 | -0.81% | 3.6만 |
|---|
| 2026.04.07 | ₩11,227 | ₩11,401 | ₩11,133 | ₩11,334 | +0.96% | 4.6만 |
|---|
| 2026.04.06 | ₩10,623 | ₩11,401 | ₩10,342 | ₩11,347 | +6.82% | 6.6만 |
|---|
| 2026.04.02 | ₩10,771 | ₩10,838 | ₩10,435 | ₩10,771 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩11,052 | ₩11,052 | ₩10,596 | ₩10,771 | -2.55% | 2.3만 |
|---|
| 2026.03.31 | ₩10,744 | ₩11,508 | ₩10,730 | ₩11,052 | +2.87% | 3.1만 |
|---|
| 2026.03.30 | ₩10,529 | ₩10,730 | ₩10,087 | ₩10,690 | +1.53% | 2.3만 |
|---|
| 2026.03.27 | ₩11,213 | ₩11,213 | ₩10,073 | ₩10,449 | -6.82% | 7.3만 |
|---|
| 2026.03.26 | ₩11,267 | ₩11,535 | ₩10,976 | ₩11,213 | -0.48% | 2.7만 |
|---|
| 2026.03.25 | ₩11,334 | ₩11,757 | ₩11,200 | ₩11,535 | +1.78% | 1.3만 |
|---|
| 2026.03.24 | ₩11,334 | ₩11,508 | ₩10,975 | ₩11,482 | +1.30% | 1.4만 |
|---|
| 2026.03.23 | ₩11,468 | ₩11,468 | ₩10,831 | ₩11,294 | -1.52% | 1.5만 |
|---|
| 2026.03.20 | ₩11,347 | ₩11,844 | ₩11,180 | ₩11,468 | +1.06% | 2.7만 |
|---|
| 2026.03.19 | ₩10,891 | ₩11,388 | ₩10,836 | ₩11,374 | +4.43% | 1.6만 |
|---|
| 2026.03.18 | ₩11,119 | ₩11,267 | ₩10,730 | ₩11,187 | +0.60% | 2.5만 |
|---|
| 2026.03.17 | ₩11,200 | ₩11,750 | ₩11,044 | ₩11,495 | +2.63% | 2만 |
|---|
| 2026.03.16 | ₩11,079 | ₩11,240 | ₩10,945 | ₩11,012 | -0.61% | 1만 |
|---|
| 2026.03.13 | ₩11,388 | ₩11,546 | ₩10,744 | ₩11,079 | -2.71% | 5.8만 |
|---|
| 2026.03.12 | ₩11,643 | ₩12,032 | ₩11,455 | ₩11,736 | +0.81% | 2.4만 |
|---|
| 2026.03.11 | ₩11,857 | ₩12,233 | ₩11,848 | ₩12,112 | +2.15% | 1.3만 |
|---|
| 2026.03.10 | ₩11,938 | ₩12,435 | ₩11,911 | ₩11,978 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩11,924 | ₩12,273 | ₩11,535 | ₩11,938 | +0.11% | 3만 |
|---|
| 2026.03.06 | ₩11,468 | ₩12,072 | ₩11,200 | ₩11,897 | +3.74% | 4.4만 |
|---|
| 2026.03.05 | ₩11,750 | ₩11,936 | ₩11,294 | ₩11,468 | -2.40% | 1.9만 |
|---|
| 2026.03.04 | ₩11,280 | ₩12,005 | ₩11,160 | ₩11,750 | +4.16% | 2.6만 |
|---|
| 2026.03.03 | ₩11,307 | ₩11,915 | ₩10,918 | ₩11,133 | -1.54% | 1.9만 |
|---|
| 2026.03.02 | ₩11,656 | ₩11,911 | ₩10,932 | ₩11,508 | -1.27% | 3.8만 |
|---|
| 2026.02.27 | ₩12,072 | ₩12,474 | ₩11,549 | ₩11,938 | -1.11% | 3.1만 |
|---|
| 2026.02.26 | ₩11,468 | ₩12,112 | ₩11,160 | ₩12,058 | +5.15% | 5.7만 |
|---|
| 2026.02.25 | ₩12,092 | ₩12,273 | ₩11,441 | ₩11,468 | -5.16% | 2.8만 |
|---|
| 2026.02.24 | ₩11,964 | ₩12,300 | ₩11,804 | ₩12,018 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩12,300 | ₩12,742 | ₩11,857 | ₩11,857 | -3.60% | 4만 |
|---|
| 2026.02.20 | ₩12,514 | ₩12,608 | ₩11,757 | ₩12,286 | -1.82% | 6.1만 |
|---|
| 2026.02.19 | ₩11,897 | ₩13,158 | ₩11,663 | ₩12,742 | +7.10% | 17.8만 |
|---|
| 2026.02.18 | ₩11,401 | ₩11,911 | ₩11,026 | ₩11,911 | +4.47% | 12.6만 |
|---|
| 2026.02.17 | ₩10,811 | ₩11,736 | ₩10,449 | ₩11,522 | +6.58% | 8.1만 |
|---|
| 2026.02.13 | ₩10,502 | ₩10,865 | ₩10,227 | ₩10,717 | +2.04% | 4만 |
|---|
| 2026.02.12 | ₩10,502 | ₩10,516 | ₩10,105 | ₩10,435 | -0.64% | 1.9만 |
|---|
| 2026.02.11 | ₩10,342 | ₩10,556 | ₩10,073 | ₩10,422 | +0.78% | 2만 |
|---|
| 2026.02.10 | ₩10,358 | ₩10,556 | ₩10,221 | ₩10,315 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩10,342 | ₩10,449 | ₩10,053 | ₩10,342 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩10,046 | ₩10,489 | ₩10,046 | ₩10,409 | +3.60% | 9.3만 |
|---|
| 2026.02.05 | ₩9,765 | ₩10,355 | ₩9,590 | ₩10,006 | +2.47% | 14.7만 |
|---|
| 2026.02.04 | ₩9,537 | ₩10,248 | ₩9,362 | ₩9,953 | +4.36% | 14.5만 |
|---|
| 2026.02.03 | ₩9,550 | ₩9,684 | ₩9,268 | ₩9,510 | -0.42% | 7.7만 |
|---|
| 2026.02.02 | ₩9,336 | ₩9,979 | ₩9,336 | ₩9,671 | +3.59% | 7.5만 |
|---|
| 2026.01.30 | ₩9,496 | ₩9,724 | ₩9,403 | ₩9,470 | -0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩9,550 | ₩9,812 | ₩9,416 | ₩9,657 | +1.12% | 4.5만 |
|---|
| 2026.01.28 | ₩9,564 | ₩9,644 | ₩9,389 | ₩9,510 | -0.56% | 5.9만 |
|---|
| 2026.01.27 | ₩9,483 | ₩9,604 | ₩9,336 | ₩9,604 | +1.27% | 4.4만 |
|---|
| 2026.01.26 | ₩9,470 | ₩9,550 | ₩9,112 | ₩9,483 | +0.14% | 9.2만 |
|---|
| 2026.01.23 | ₩9,496 | ₩9,724 | ₩9,389 | ₩9,577 | +0.85% | 7.7만 |
|---|
| 2026.01.22 | ₩9,631 | ₩9,771 | ₩9,429 | ₩9,470 | -1.67% | 10.2만 |
|---|
| 2026.01.21 | ₩9,496 | ₩9,724 | ₩9,416 | ₩9,496 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩9,389 | ₩9,698 | ₩9,336 | ₩9,496 | +1.14% | 11.5만 |
|---|
| 2026.01.16 | ₩9,604 | ₩9,872 | ₩9,416 | ₩9,483 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩9,604 | ₩9,684 | ₩9,403 | ₩9,537 | -0.70% | 4.8만 |
|---|
| 2026.01.14 | ₩9,510 | ₩9,805 | ₩9,389 | ₩9,644 | +1.41% | 8.7만 |
|---|
| 2026.01.13 | ₩9,631 | ₩9,657 | ₩9,389 | ₩9,657 | +0.28% | 2.8만 |
|---|
| 2026.01.12 | ₩9,510 | ₩9,698 | ₩9,268 | ₩9,590 | +0.85% | 16만 |
|---|
| 2026.01.09 | ₩9,805 | ₩9,958 | ₩9,309 | ₩9,564 | -2.46% | 26.4만 |
|---|
| 2026.01.08 | ₩9,577 | ₩9,958 | ₩9,081 | ₩9,912 | +3.50% | 43.7만 |
|---|
| 2026.01.07 | ₩8,973 | ₩9,899 | ₩8,960 | ₩9,631 | +7.32% | 85.6만 |
|---|
| 2026.01.06 | ₩8,417 | ₩9,389 | ₩7,605 | ₩8,933 | +6.14% | 252.1만 |
|---|
| 2026.01.05 | ₩15,278 | ₩17,316 | ₩15,224 | ₩16,485 | +7.90% | 14만 |
|---|
| 2026.01.02 | ₩14,969 | ₩15,559 | ₩14,620 | ₩15,117 | +0.99% | 6.6만 |
|---|
| 2025.12.31 | ₩13,842 | ₩14,882 | ₩13,836 | ₩14,754 | +6.59% | 9.6만 |
|---|
| 2025.12.30 | ₩14,392 | ₩14,557 | ₩13,641 | ₩13,916 | -3.31% | 10.7만 |
|---|
| 2025.12.29 | ₩15,090 | ₩15,333 | ₩14,207 | ₩14,459 | -4.18% | 7.2만 |
|---|
| 2025.12.26 | ₩15,264 | ₩15,412 | ₩14,821 | ₩15,170 | -0.62% | 3.9만 |
|---|
| 2025.12.24 | ₩15,385 | ₩15,559 | ₩14,754 | ₩15,371 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩15,090 | ₩15,398 | ₩14,902 | ₩15,398 | +2.04% | 1.7만 |
|---|
| 2025.12.22 | ₩15,318 | ₩15,559 | ₩14,703 | ₩15,425 | +0.70% | 5.8만 |
|---|
| 2025.12.19 | ₩15,115 | ₩15,593 | ₩14,930 | ₩15,117 | +0.01% | 5.5만 |
|---|
| 2025.12.18 | ₩14,634 | ₩15,076 | ₩14,379 | ₩14,882 | +1.70% | 6.9만 |
|---|
| 2025.12.17 | ₩15,063 | ₩15,895 | ₩14,714 | ₩14,768 | -1.96% | 3.9만 |
|---|
| 2025.12.16 | ₩14,754 | ₩15,143 | ₩14,419 | ₩15,090 | +2.27% | 6.1만 |
|---|
| 2025.12.15 | ₩14,795 | ₩15,009 | ₩14,332 | ₩14,915 | +0.82% | 2.6만 |
|---|
| 2025.12.12 | ₩14,862 | ₩15,323 | ₩14,352 | ₩14,540 | -2.17% | 6.2만 |
|---|
| 2025.12.11 | ₩15,023 | ₩15,264 | ₩14,675 | ₩14,701 | -2.14% | 5.5만 |
|---|
| 2025.12.10 | ₩14,821 | ₩15,438 | ₩14,821 | ₩15,278 | +3.08% | 4.5만 |
|---|
| 2025.12.09 | ₩14,862 | ₩14,996 | ₩14,540 | ₩14,808 | -0.36% | 3.4만 |
|---|
| 2025.12.08 | ₩14,915 | ₩15,438 | ₩14,513 | ₩14,902 | -0.09% | 9.2만 |
|---|
| 2025.12.05 | ₩15,210 | ₩15,338 | ₩14,432 | ₩14,647 | -3.70% | 5.1만 |
|---|
| 2025.12.04 | ₩15,164 | ₩15,734 | ₩15,036 | ₩15,284 | +0.80% | 6.7만 |
|---|
| 2025.12.03 | ₩14,607 | ₩15,552 | ₩14,553 | ₩15,412 | +5.51% | 5.5만 |
|---|
| 2025.12.02 | ₩15,492 | ₩15,492 | ₩14,352 | ₩14,459 | -6.67% | 9.1만 |
|---|
| 2025.12.01 | ₩16,686 | ₩16,921 | ₩15,345 | ₩15,345 | -8.04% | 5.1만 |
|---|
| 2025.11.28 | ₩16,310 | ₩17,324 | ₩16,069 | ₩17,115 | +4.93% | 2.4만 |
|---|
| 2025.11.26 | ₩15,465 | ₩16,605 | ₩15,103 | ₩16,069 | +3.90% | 8.5만 |
|---|
| 2025.11.25 | ₩15,868 | ₩16,123 | ₩15,224 | ₩15,398 | -2.96% | 4만 |
|---|
| 2025.11.24 | ₩16,431 | ₩16,713 | ₩15,465 | ₩15,868 | -3.43% | 11.7만 |
|---|
| 2025.11.21 | ₩16,297 | ₩18,108 | ₩15,506 | ₩17,625 | +8.15% | 13만 |
|---|
| 2025.11.20 | ₩16,646 | ₩17,531 | ₩15,854 | ₩16,055 | -3.55% | 7.3만 |
|---|
| 2025.11.19 | ₩17,397 | ₩17,464 | ₩16,123 | ₩16,364 | -5.94% | 5만 |
|---|
| 2025.11.18 | ₩16,780 | ₩17,464 | ₩16,471 | ₩17,437 | +3.92% | 8.5만 |
|---|
| 2025.11.17 | ₩19,449 | ₩19,501 | ₩16,471 | ₩17,129 | -11.93% | 20만 |
|---|
| 2025.11.14 | ₩18,121 | ₩19,940 | ₩18,121 | ₩19,342 | +6.74% | 4.9만 |
|---|
| 2025.11.13 | ₩19,851 | ₩20,428 | ₩18,456 | ₩18,658 | -6.01% | 7.2만 |
|---|
| 2025.11.12 | ₩21,126 | ₩21,300 | ₩19,449 | ₩20,106 | -4.83% | 8.2만 |
|---|
| 2025.11.11 | ₩19,623 | ₩21,461 | ₩18,148 | ₩21,126 | +7.66% | 10만 |
|---|
| 2025.11.10 | ₩21,193 | ₩21,193 | ₩19,771 | ₩19,865 | -6.27% | 5.1만 |
|---|
| 2025.11.07 | ₩19,851 | ₩20,254 | ₩18,456 | ₩20,240 | +1.96% | 6.7만 |
|---|
| 2025.11.06 | ₩20,549 | ₩20,549 | ₩19,858 | ₩20,146 | -1.96% | 2.2만 |
|---|
| 2025.11.05 | ₩20,495 | ₩21,072 | ₩20,200 | ₩20,710 | +1.05% | 4.4만 |
|---|
| 2025.11.04 | ₩21,152 | ₩21,921 | ₩20,321 | ₩20,334 | -3.87% | 4.8만 |
|---|
| 2025.11.03 | ₩23,620 | ₩23,620 | ₩21,394 | ₩21,863 | -7.44% | 8.5만 |
|---|
| 2025.10.31 | ₩23,379 | ₩24,318 | ₩22,542 | ₩23,661 | +1.20% | 5.9만 |
|---|
| 2025.10.30 | ₩23,486 | ₩24,412 | ₩22,816 | ₩23,017 | -2.00% | 5.5만 |
|---|
| 2025.10.29 | ₩25,123 | ₩25,163 | ₩23,392 | ₩23,755 | -5.45% | 7.1만 |
|---|
| 2025.10.28 | ₩26,585 | ₩26,705 | ₩24,647 | ₩25,123 | -5.50% | 4.4만 |
|---|
| 2025.10.27 | ₩26,156 | ₩26,972 | ₩25,686 | ₩26,652 | +1.90% | 4.9만 |
|---|
| 2025.10.24 | ₩26,115 | ₩26,719 | ₩25,646 | ₩26,021 | -0.36% | 4만 |
|---|
| 2025.10.23 | ₩24,626 | ₩25,860 | ₩24,626 | ₩25,485 | +3.49% | 5만 |
|---|
| 2025.10.22 | ₩25,190 | ₩25,941 | ₩24,278 | ₩24,828 | -1.44% | 6.1만 |
|---|
| 2025.10.21 | ₩27,081 | ₩27,249 | ₩25,332 | ₩25,485 | -5.89% | 3.7만 |
|---|
| 2025.10.20 | ₩26,209 | ₩27,081 | ₩24,707 | ₩27,081 | +3.33% | 10.8만 |
|---|
| 2025.10.17 | ₩26,826 | ₩27,265 | ₩24,211 | ₩25,599 | -4.58% | 8.7만 |
|---|
| 2025.10.16 | ₩28,194 | ₩29,026 | ₩26,826 | ₩27,061 | -4.02% | 5.9만 |
|---|
| 2025.10.15 | ₩26,209 | ₩28,463 | ₩26,209 | ₩28,302 | +7.98% | 7만 |
|---|
| 2025.10.14 | ₩26,397 | ₩26,826 | ₩25,887 | ₩26,182 | -0.81% | 6.5만 |
|---|
| 2025.10.13 | ₩26,518 | ₩29,241 | ₩26,518 | ₩27,349 | +3.14% | 16.1만 |
|---|
| 2025.10.10 | ₩28,168 | ₩29,482 | ₩25,579 | ₩25,793 | -8.43% | 19.9만 |
|---|