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 | ₩8,971 | ₩9,065 | ₩8,757 | ₩9,038 | +0.75% | 3.8만 |
| 2026.10.08 | ₩9,172 | ₩9,246 | ₩8,596 | ₩8,797 | -4.09% | 5.5만 |
| 2026.10.07 | ₩9,239 | ₩9,387 | ₩9,186 | ₩9,253 | +0.15% | 7.3천 |
| 2026.10.06 | ₩9,682 | ₩9,682 | ₩9,145 | ₩9,233 | -4.64% | 2.4만 |
| 2026.10.05 | ₩9,682 | ₩9,856 | ₩9,320 | ₩9,320 | -3.74% | 1.3만 |
| 2026.10.02 | ₩9,642 | ₩9,977 | ₩9,588 | ₩9,682 | +0.42% | 2.9만 |
| 2026.10.01 | ₩9,588 | ₩9,789 | ₩9,561 | ₩9,702 | +1.19% | 5.2천 |
| 2026.09.30 | ₩9,642 | ₩9,903 | ₩9,575 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,709 |
| +0.70% |
| 8.7천 |
| 2026.09.29 | ₩9,440 | ₩9,695 | ₩9,440 | ₩9,575 | +1.42% | 4.1천 |
|---|
| 2026.09.28 | ₩9,541 | ₩9,601 | ₩9,427 | ₩9,440 | -1.05% | 1.2만 |
|---|
| 2026.09.25 | ₩9,454 | ₩9,615 | ₩9,454 | ₩9,615 | +1.70% | 9.5천 |
|---|
| 2026.09.24 | ₩9,575 | ₩9,709 | ₩9,454 | ₩9,548 | -0.28% | 8.4천 |
|---|
| 2026.09.23 | ₩9,427 | ₩9,896 | ₩9,427 | ₩9,702 | +2.92% | 1.1만 |
|---|
| 2026.09.22 | ₩9,414 | ₩9,655 | ₩9,387 | ₩9,561 | +1.57% | 2.4만 |
|---|
| 2026.09.21 | ₩9,508 | ₩9,655 | ₩9,280 | ₩9,481 | -0.28% | 6.9만 |
|---|
| 2026.09.18 | ₩9,561 | ₩9,668 | ₩9,494 | ₩9,508 | -0.56% | 2.8만 |
|---|
| 2026.09.17 | ₩9,796 | ₩9,922 | ₩9,521 | ₩9,668 | -1.30% | 1.2만 |
|---|
| 2026.09.16 | ₩9,776 | ₩9,776 | ₩9,601 | ₩9,628 | -1.51% | 8.5천 |
|---|
| 2026.09.15 | ₩10,004 | ₩10,004 | ₩9,668 | ₩9,668 | -3.35% | 1.7만 |
|---|
| 2026.09.14 | ₩9,870 | ₩10,245 | ₩9,870 | ₩9,990 | +1.22% | 2.2만 |
|---|
| 2026.09.11 | ₩9,816 | ₩10,285 | ₩9,816 | ₩9,896 | +0.82% | 3.4만 |
|---|
| 2026.09.10 | ₩10,111 | ₩10,326 | ₩9,870 | ₩9,870 | -2.39% | 1.1만 |
|---|
| 2026.09.09 | ₩10,272 | ₩10,326 | ₩10,057 | ₩10,165 | -1.04% | 7.8천 |
|---|
| 2026.09.08 | ₩10,165 | ₩10,486 | ₩10,057 | ₩10,486 | +3.17% | 6.3천 |
|---|
| 2026.09.04 | ₩10,178 | ₩10,245 | ₩10,165 | ₩10,165 | -0.13% | 3천 |
|---|
| 2026.09.03 | ₩10,339 | ₩10,433 | ₩10,171 | ₩10,272 | -0.65% | 6.4천 |
|---|
| 2026.09.02 | ₩10,366 | ₩10,446 | ₩10,285 | ₩10,305 | -0.58% | 3.9천 |
|---|
| 2026.09.01 | ₩10,339 | ₩10,473 | ₩10,178 | ₩10,312 | -0.26% | 1.2만 |
|---|
| 2026.08.31 | ₩10,138 | ₩10,312 | ₩10,111 | ₩10,205 | +0.66% | 2.6천 |
|---|
| 2026.08.28 | ₩10,446 | ₩10,500 | ₩9,990 | ₩10,165 | -2.70% | 1.5만 |
|---|
| 2026.08.27 | ₩10,305 | ₩10,560 | ₩10,191 | ₩10,540 | +2.28% | 8.3천 |
|---|
| 2026.08.26 | ₩10,386 | ₩10,580 | ₩10,218 | ₩10,500 | +1.10% | 1.1만 |
|---|
| 2026.08.25 | ₩10,393 | ₩10,567 | ₩10,191 | ₩10,191 | -1.94% | 5.4천 |
|---|
| 2026.08.24 | ₩10,352 | ₩10,473 | ₩10,191 | ₩10,473 | +1.17% | 1.3만 |
|---|
| 2026.08.21 | ₩9,923 | ₩10,567 | ₩9,923 | ₩10,165 | +2.43% | 9.2천 |
|---|
| 2026.08.20 | ₩9,816 | ₩10,035 | ₩9,816 | ₩9,963 | +1.50% | 3.2천 |
|---|
| 2026.08.19 | ₩9,937 | ₩9,977 | ₩9,910 | ₩9,910 | -0.27% | 2.8천 |
|---|
| 2026.08.18 | ₩9,883 | ₩9,923 | ₩9,789 | ₩9,803 | -0.81% | 2.7천 |
|---|
| 2026.08.17 | ₩9,923 | ₩10,031 | ₩9,823 | ₩9,870 | -0.54% | 5.5천 |
|---|
| 2026.08.14 | ₩9,789 | ₩10,057 | ₩9,789 | ₩9,896 | +1.10% | 1.4만 |
|---|
| 2026.08.13 | ₩9,816 | ₩10,057 | ₩9,736 | ₩9,749 | -0.68% | 1.2만 |
|---|
| 2026.08.12 | ₩9,750 | ₩10,031 | ₩9,750 | ₩10,031 | +2.87% | 3.8천 |
|---|
| 2026.08.11 | ₩10,017 | ₩10,057 | ₩9,883 | ₩10,044 | +0.27% | 7천 |
|---|
| 2026.08.10 | ₩9,749 | ₩9,937 | ₩9,736 | ₩9,937 | +1.93% | 1천 |
|---|
| 2026.08.07 | ₩9,849 | ₩10,044 | ₩9,749 | ₩9,937 | +0.88% | 1.2만 |
|---|
| 2026.08.06 | ₩9,843 | ₩10,044 | ₩9,668 | ₩9,762 | -0.82% | 2.3천 |
|---|
| 2026.08.05 | ₩9,622 | ₩9,789 | ₩9,575 | ₩9,736 | +1.18% | 9.6천 |
|---|
| 2026.08.04 | ₩9,561 | ₩10,057 | ₩9,416 | ₩9,722 | +1.68% | 1.3만 |
|---|
| 2026.08.03 | ₩9,548 | ₩9,762 | ₩9,548 | ₩9,682 | +1.40% | 1만 |
|---|
| 2026.07.31 | ₩9,642 | ₩9,642 | ₩9,454 | ₩9,548 | -0.97% | 1만 |
|---|
| 2026.07.30 | ₩9,655 | ₩9,655 | ₩9,538 | ₩9,575 | -0.83% | 7.9천 |
|---|
| 2026.07.29 | ₩9,683 | ₩9,789 | ₩9,668 | ₩9,682 | -0.01% | 5.4천 |
|---|
| 2026.07.28 | ₩9,722 | ₩9,776 | ₩9,628 | ₩9,776 | +0.55% | 7.8천 |
|---|
| 2026.07.27 | ₩9,575 | ₩9,615 | ₩9,454 | ₩9,588 | +0.14% | 1.5만 |
|---|
| 2026.07.24 | ₩9,725 | ₩9,725 | ₩9,494 | ₩9,561 | -1.68% | 1.1만 |
|---|
| 2026.07.23 | ₩9,789 | ₩9,803 | ₩9,588 | ₩9,655 | -1.37% | 9.7천 |
|---|
| 2026.07.22 | ₩9,963 | ₩9,963 | ₩9,642 | ₩9,722 | -2.42% | 1.8만 |
|---|
| 2026.07.21 | ₩9,642 | ₩9,990 | ₩9,642 | ₩9,722 | +0.83% | 4.3천 |
|---|
| 2026.07.20 | ₩9,963 | ₩10,031 | ₩9,682 | ₩9,722 | -2.42% | 2만 |
|---|
| 2026.07.17 | ₩10,098 | ₩10,098 | ₩9,950 | ₩9,950 | -1.46% | 9.1천 |
|---|
| 2026.07.16 | ₩10,111 | ₩10,212 | ₩9,937 | ₩10,071 | -0.40% | 9.9천 |
|---|
| 2026.07.15 | ₩10,296 | ₩10,326 | ₩10,218 | ₩10,218 | -0.76% | 4.9천 |
|---|
| 2026.07.14 | ₩10,258 | ₩10,728 | ₩10,258 | ₩10,480 | +2.16% | 1.9만 |
|---|
| 2026.07.13 | ₩10,580 | ₩10,607 | ₩10,057 | ₩10,245 | -3.17% | 2.8만 |
|---|
| 2026.07.10 | ₩10,326 | ₩10,446 | ₩10,218 | ₩10,326 | 0.00% | 1만 |
|---|
| 2026.07.09 | ₩10,647 | ₩10,647 | ₩10,138 | ₩10,272 | -3.53% | 1.6만 |
|---|
| 2026.07.08 | ₩10,556 | ₩10,567 | ₩10,166 | ₩10,433 | -1.17% | 9.8천 |
|---|
| 2026.07.07 | ₩10,328 | ₩10,433 | ₩10,285 | ₩10,393 | +0.62% | 1.3만 |
|---|
| 2026.07.06 | ₩10,366 | ₩10,452 | ₩10,138 | ₩10,352 | -0.13% | 1.1만 |
|---|
| 2026.07.02 | ₩10,486 | ₩10,714 | ₩10,312 | ₩10,366 | -1.15% | 6.8천 |
|---|
| 2026.07.01 | ₩10,352 | ₩10,473 | ₩10,098 | ₩10,312 | -0.39% | 1.5만 |
|---|
| 2026.06.30 | ₩10,218 | ₩10,386 | ₩10,084 | ₩10,312 | +0.92% | 1.7만 |
|---|
| 2026.06.29 | ₩9,977 | ₩10,285 | ₩9,856 | ₩10,098 | +1.21% | 1.7만 |
|---|
| 2026.06.26 | ₩10,835 | ₩10,835 | ₩9,858 | ₩9,963 | -8.04% | 2만 |
|---|
| 2026.06.25 | ₩10,600 | ₩10,600 | ₩9,990 | ₩10,004 | -5.63% | 2만 |
|---|
| 2026.06.24 | ₩10,178 | ₩10,473 | ₩10,178 | ₩10,245 | +0.66% | 5.5천 |
|---|
| 2026.06.23 | ₩10,138 | ₩10,580 | ₩10,138 | ₩10,138 | 0.00% | 1.4만 |
|---|
| 2026.06.22 | ₩10,057 | ₩10,406 | ₩10,057 | ₩10,138 | +0.80% | 1.5만 |
|---|
| 2026.06.18 | ₩10,205 | ₩10,386 | ₩10,057 | ₩10,057 | -1.45% | 2.3만 |
|---|
| 2026.06.17 | ₩10,218 | ₩10,406 | ₩10,131 | ₩10,138 | -0.79% | 2.2만 |
|---|
| 2026.06.16 | ₩10,554 | ₩10,594 | ₩10,165 | ₩10,205 | -3.30% | 7.1만 |
|---|
| 2026.06.15 | ₩10,661 | ₩10,674 | ₩10,525 | ₩10,621 | -0.38% | 2.9만 |
|---|
| 2026.06.12 | ₩10,634 | ₩10,808 | ₩10,554 | ₩10,621 | -0.13% | 1.2만 |
|---|
| 2026.06.11 | ₩10,701 | ₩10,712 | ₩10,634 | ₩10,634 | -0.63% | 8.1천 |
|---|
| 2026.06.10 | ₩10,905 | ₩10,905 | ₩10,688 | ₩10,701 | -1.87% | 8.1천 |
|---|
| 2026.06.09 | ₩10,929 | ₩10,929 | ₩10,661 | ₩10,755 | -1.60% | 1.6만 |
|---|
| 2026.06.08 | ₩10,849 | ₩11,023 | ₩10,755 | ₩10,835 | -0.12% | 1만 |
|---|
| 2026.06.05 | ₩10,916 | ₩10,916 | ₩10,741 | ₩10,822 | -0.86% | 6.3천 |
|---|
| 2026.06.04 | ₩10,728 | ₩11,170 | ₩10,728 | ₩10,916 | +1.75% | 1만 |
|---|
| 2026.06.03 | ₩10,795 | ₩11,130 | ₩10,795 | ₩11,036 | +2.24% | 1.5만 |
|---|
| 2026.06.02 | ₩10,795 | ₩10,929 | ₩10,755 | ₩10,875 | +0.75% | 1.5만 |
|---|
| 2026.06.01 | ₩10,916 | ₩10,996 | ₩10,768 | ₩10,875 | -0.37% | 1.6만 |
|---|
| 2026.05.29 | ₩10,983 | ₩10,983 | ₩10,808 | ₩10,822 | -1.47% | 1.6만 |
|---|
| 2026.05.28 | ₩10,875 | ₩10,956 | ₩10,741 | ₩10,862 | -0.12% | 2.6만 |
|---|
| 2026.05.27 | ₩10,889 | ₩11,050 | ₩10,875 | ₩10,916 | +0.25% | 1.2만 |
|---|
| 2026.05.26 | ₩11,009 | ₩11,090 | ₩10,835 | ₩10,889 | -1.10% | 2.7만 |
|---|
| 2026.05.22 | ₩10,862 | ₩11,009 | ₩10,827 | ₩10,969 | +0.99% | 1.8만 |
|---|
| 2026.05.21 | ₩10,728 | ₩10,942 | ₩10,728 | ₩10,889 | +1.50% | 5.9만 |
|---|
| 2026.05.20 | ₩10,768 | ₩10,976 | ₩10,594 | ₩10,755 | -0.12% | 8.8만 |
|---|
| 2026.05.19 | ₩10,916 | ₩11,023 | ₩10,755 | ₩10,755 | -1.47% | 6만 |
|---|
| 2026.05.18 | ₩10,755 | ₩11,042 | ₩10,728 | ₩10,902 | +1.37% | 5.1만 |
|---|
| 2026.05.15 | ₩10,916 | ₩10,916 | ₩10,728 | ₩10,822 | -0.86% | 3.7만 |
|---|
| 2026.05.14 | ₩10,949 | ₩10,969 | ₩10,728 | ₩10,788 | -1.47% | 2.1만 |
|---|
| 2026.05.13 | ₩10,795 | ₩10,963 | ₩10,728 | ₩10,755 | -0.37% | 3.5만 |
|---|
| 2026.05.12 | ₩10,889 | ₩10,989 | ₩10,728 | ₩10,862 | -0.25% | 1.1만 |
|---|
| 2026.05.11 | ₩10,956 | ₩11,023 | ₩10,755 | ₩10,902 | -0.49% | 2.6만 |
|---|
| 2026.05.08 | ₩10,862 | ₩10,996 | ₩10,838 | ₩10,942 | +0.74% | 1.6만 |
|---|
| 2026.05.07 | ₩10,621 | ₩11,130 | ₩10,460 | ₩10,768 | +1.39% | 6.3만 |
|---|
| 2026.05.06 | ₩10,460 | ₩10,875 | ₩10,279 | ₩10,741 | +2.69% | 7.1만 |
|---|
| 2026.05.05 | ₩10,621 | ₩10,768 | ₩10,460 | ₩10,500 | -1.14% | 3.3만 |
|---|
| 2026.05.04 | ₩10,594 | ₩10,969 | ₩10,473 | ₩10,513 | -0.76% | 1.9만 |
|---|
| 2026.05.01 | ₩10,956 | ₩11,036 | ₩10,513 | ₩10,594 | -3.30% | 8.4천 |
|---|
| 2026.04.30 | ₩10,634 | ₩10,996 | ₩10,440 | ₩10,701 | +0.63% | 1만 |
|---|
| 2026.04.29 | ₩10,996 | ₩11,110 | ₩10,527 | ₩10,527 | -4.27% | 1.2만 |
|---|
| 2026.04.28 | ₩10,647 | ₩11,164 | ₩10,500 | ₩10,835 | +1.76% | 2만 |
|---|
| 2026.04.27 | ₩10,835 | ₩11,076 | ₩10,218 | ₩10,902 | +0.62% | 9.2천 |
|---|
| 2026.04.24 | ₩10,862 | ₩11,251 | ₩10,218 | ₩10,802 | -0.56% | 2.4만 |
|---|
| 2026.04.23 | ₩11,197 | ₩11,385 | ₩10,619 | ₩10,969 | -2.04% | 9.5천 |
|---|
| 2026.04.22 | ₩11,278 | ₩11,358 | ₩10,996 | ₩11,278 | 0.00% | 1.1만 |
|---|
| 2026.04.21 | ₩10,983 | ₩11,168 | ₩10,661 | ₩11,157 | +1.59% | 1.6만 |
|---|
| 2026.04.20 | ₩11,774 | ₩12,055 | ₩11,023 | ₩11,251 | -4.44% | 1.8만 |
|---|
| 2026.04.17 | ₩11,935 | ₩12,042 | ₩11,559 | ₩11,908 | -0.22% | 1.9만 |
|---|
| 2026.04.16 | ₩12,029 | ₩12,029 | ₩10,634 | ₩11,935 | -0.78% | 1.3만 |
|---|
| 2026.04.15 | ₩11,251 | ₩12,069 | ₩11,251 | ₩11,921 | +5.96% | 8.2만 |
|---|
| 2026.04.14 | ₩11,304 | ₩11,398 | ₩11,072 | ₩11,318 | +0.12% | 1.6만 |
|---|
| 2026.04.13 | ₩10,942 | ₩11,372 | ₩10,594 | ₩11,204 | +2.39% | 2.8만 |
|---|
| 2026.04.10 | ₩11,130 | ₩11,398 | ₩10,641 | ₩10,875 | -2.29% | 2.3만 |
|---|
| 2026.04.09 | ₩11,050 | ₩11,398 | ₩10,956 | ₩11,365 | +2.85% | 1.6만 |
|---|
| 2026.04.08 | ₩11,546 | ₩11,667 | ₩11,345 | ₩11,452 | -0.81% | 3.6만 |
|---|
| 2026.04.07 | ₩11,224 | ₩11,398 | ₩11,130 | ₩11,331 | +0.96% | 4.6만 |
|---|
| 2026.04.06 | ₩10,621 | ₩11,398 | ₩10,339 | ₩11,345 | +6.82% | 6.6만 |
|---|
| 2026.04.02 | ₩10,768 | ₩10,835 | ₩10,433 | ₩10,768 | 0.00% | 2.4만 |
|---|
| 2026.04.01 | ₩11,050 | ₩11,050 | ₩10,594 | ₩10,768 | -2.55% | 2.3만 |
|---|
| 2026.03.31 | ₩10,741 | ₩11,506 | ₩10,728 | ₩11,050 | +2.87% | 3.1만 |
|---|
| 2026.03.30 | ₩10,527 | ₩10,728 | ₩10,084 | ₩10,688 | +1.53% | 2.3만 |
|---|
| 2026.03.27 | ₩11,211 | ₩11,211 | ₩10,071 | ₩10,446 | -6.82% | 7.3만 |
|---|
| 2026.03.26 | ₩11,264 | ₩11,532 | ₩10,973 | ₩11,211 | -0.48% | 2.7만 |
|---|
| 2026.03.25 | ₩11,331 | ₩11,754 | ₩11,197 | ₩11,532 | +1.78% | 1.3만 |
|---|
| 2026.03.24 | ₩11,331 | ₩11,506 | ₩10,972 | ₩11,479 | +1.30% | 1.4만 |
|---|
| 2026.03.23 | ₩11,465 | ₩11,465 | ₩10,828 | ₩11,291 | -1.52% | 1.5만 |
|---|
| 2026.03.20 | ₩11,345 | ₩11,841 | ₩11,177 | ₩11,465 | +1.06% | 2.7만 |
|---|
| 2026.03.19 | ₩10,889 | ₩11,385 | ₩10,834 | ₩11,372 | +4.43% | 1.6만 |
|---|
| 2026.03.18 | ₩11,117 | ₩11,264 | ₩10,728 | ₩11,184 | +0.60% | 2.5만 |
|---|
| 2026.03.17 | ₩11,197 | ₩11,747 | ₩11,042 | ₩11,492 | +2.63% | 2만 |
|---|
| 2026.03.16 | ₩11,076 | ₩11,237 | ₩10,942 | ₩11,009 | -0.61% | 1만 |
|---|
| 2026.03.13 | ₩11,385 | ₩11,543 | ₩10,741 | ₩11,076 | -2.71% | 5.8만 |
|---|
| 2026.03.12 | ₩11,640 | ₩12,029 | ₩11,452 | ₩11,734 | +0.81% | 2.4만 |
|---|
| 2026.03.11 | ₩11,854 | ₩12,230 | ₩11,845 | ₩12,109 | +2.15% | 1.3만 |
|---|
| 2026.03.10 | ₩11,935 | ₩12,432 | ₩11,908 | ₩11,975 | +0.34% | 2.1만 |
|---|
| 2026.03.09 | ₩11,921 | ₩12,270 | ₩11,532 | ₩11,935 | +0.11% | 3만 |
|---|
| 2026.03.06 | ₩11,465 | ₩12,069 | ₩11,197 | ₩11,894 | +3.74% | 4.4만 |
|---|
| 2026.03.05 | ₩11,747 | ₩11,933 | ₩11,291 | ₩11,465 | -2.40% | 1.9만 |
|---|
| 2026.03.04 | ₩11,278 | ₩12,002 | ₩11,157 | ₩11,747 | +4.16% | 2.6만 |
|---|
| 2026.03.03 | ₩11,304 | ₩11,912 | ₩10,916 | ₩11,130 | -1.54% | 1.9만 |
|---|
| 2026.03.02 | ₩11,653 | ₩11,908 | ₩10,929 | ₩11,506 | -1.27% | 3.8만 |
|---|
| 2026.02.27 | ₩12,069 | ₩12,471 | ₩11,546 | ₩11,935 | -1.11% | 3.1만 |
|---|
| 2026.02.26 | ₩11,465 | ₩12,109 | ₩11,157 | ₩12,055 | +5.15% | 5.7만 |
|---|
| 2026.02.25 | ₩12,089 | ₩12,270 | ₩11,439 | ₩11,465 | -5.16% | 2.8만 |
|---|
| 2026.02.24 | ₩11,962 | ₩12,297 | ₩11,801 | ₩12,015 | +0.45% | 2.3만 |
|---|
| 2026.02.23 | ₩12,297 | ₩12,739 | ₩11,854 | ₩11,854 | -3.60% | 4만 |
|---|
| 2026.02.20 | ₩12,511 | ₩12,605 | ₩11,754 | ₩12,283 | -1.82% | 6.1만 |
|---|
| 2026.02.19 | ₩11,894 | ₩13,155 | ₩11,660 | ₩12,739 | +7.10% | 17.8만 |
|---|
| 2026.02.18 | ₩11,398 | ₩11,908 | ₩11,023 | ₩11,908 | +4.47% | 12.6만 |
|---|
| 2026.02.17 | ₩10,808 | ₩11,734 | ₩10,446 | ₩11,519 | +6.58% | 8.1만 |
|---|
| 2026.02.13 | ₩10,500 | ₩10,862 | ₩10,225 | ₩10,714 | +2.04% | 4만 |
|---|
| 2026.02.12 | ₩10,500 | ₩10,513 | ₩10,103 | ₩10,433 | -0.64% | 1.9만 |
|---|
| 2026.02.11 | ₩10,339 | ₩10,554 | ₩10,071 | ₩10,419 | +0.78% | 2만 |
|---|
| 2026.02.10 | ₩10,355 | ₩10,554 | ₩10,218 | ₩10,312 | -0.41% | 2.3만 |
|---|
| 2026.02.09 | ₩10,339 | ₩10,446 | ₩10,051 | ₩10,339 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩10,044 | ₩10,486 | ₩10,044 | ₩10,406 | +3.60% | 9.3만 |
|---|
| 2026.02.05 | ₩9,762 | ₩10,352 | ₩9,588 | ₩10,004 | +2.47% | 14.7만 |
|---|
| 2026.02.04 | ₩9,534 | ₩10,245 | ₩9,360 | ₩9,950 | +4.36% | 14.5만 |
|---|
| 2026.02.03 | ₩9,548 | ₩9,682 | ₩9,266 | ₩9,508 | -0.42% | 7.7만 |
|---|
| 2026.02.02 | ₩9,333 | ₩9,977 | ₩9,333 | ₩9,668 | +3.59% | 7.5만 |
|---|
| 2026.01.30 | ₩9,494 | ₩9,722 | ₩9,400 | ₩9,467 | -0.28% | 3.6만 |
|---|
| 2026.01.29 | ₩9,548 | ₩9,809 | ₩9,414 | ₩9,655 | +1.12% | 4.5만 |
|---|
| 2026.01.28 | ₩9,561 | ₩9,642 | ₩9,387 | ₩9,508 | -0.56% | 5.9만 |
|---|
| 2026.01.27 | ₩9,481 | ₩9,601 | ₩9,333 | ₩9,601 | +1.27% | 4.4만 |
|---|
| 2026.01.26 | ₩9,467 | ₩9,548 | ₩9,109 | ₩9,481 | +0.14% | 9.2만 |
|---|
| 2026.01.23 | ₩9,494 | ₩9,722 | ₩9,387 | ₩9,575 | +0.85% | 7.7만 |
|---|
| 2026.01.22 | ₩9,628 | ₩9,769 | ₩9,427 | ₩9,467 | -1.67% | 10.2만 |
|---|
| 2026.01.21 | ₩9,494 | ₩9,722 | ₩9,414 | ₩9,494 | 0.00% | 8.4만 |
|---|
| 2026.01.20 | ₩9,387 | ₩9,695 | ₩9,333 | ₩9,494 | +1.14% | 11.5만 |
|---|
| 2026.01.16 | ₩9,601 | ₩9,870 | ₩9,414 | ₩9,481 | -1.26% | 7.5만 |
|---|
| 2026.01.15 | ₩9,601 | ₩9,682 | ₩9,400 | ₩9,534 | -0.70% | 4.8만 |
|---|
| 2026.01.14 | ₩9,508 | ₩9,803 | ₩9,387 | ₩9,642 | +1.41% | 8.7만 |
|---|
| 2026.01.13 | ₩9,628 | ₩9,655 | ₩9,387 | ₩9,655 | +0.28% | 2.8만 |
|---|
| 2026.01.12 | ₩9,508 | ₩9,695 | ₩9,266 | ₩9,588 | +0.85% | 16만 |
|---|
| 2026.01.09 | ₩9,803 | ₩9,955 | ₩9,306 | ₩9,561 | -2.46% | 26.4만 |
|---|
| 2026.01.08 | ₩9,575 | ₩9,955 | ₩9,078 | ₩9,910 | +3.50% | 43.7만 |
|---|
| 2026.01.07 | ₩8,971 | ₩9,896 | ₩8,958 | ₩9,628 | +7.32% | 85.6만 |
|---|
| 2026.01.06 | ₩8,415 | ₩9,387 | ₩7,603 | ₩8,931 | +6.14% | 252.1만 |
|---|
| 2026.01.05 | ₩15,274 | ₩17,312 | ₩15,220 | ₩16,481 | +7.90% | 14만 |
|---|
| 2026.01.02 | ₩14,965 | ₩15,555 | ₩14,617 | ₩15,113 | +0.99% | 6.6만 |
|---|
| 2025.12.31 | ₩13,839 | ₩14,878 | ₩13,832 | ₩14,751 | +6.59% | 9.6만 |
|---|
| 2025.12.30 | ₩14,389 | ₩14,554 | ₩13,638 | ₩13,913 | -3.31% | 10.7만 |
|---|
| 2025.12.29 | ₩15,086 | ₩15,329 | ₩14,204 | ₩14,456 | -4.18% | 7.2만 |
|---|
| 2025.12.26 | ₩15,260 | ₩15,408 | ₩14,818 | ₩15,166 | -0.62% | 3.9만 |
|---|
| 2025.12.24 | ₩15,381 | ₩15,555 | ₩14,751 | ₩15,368 | -0.09% | 4.9만 |
|---|
| 2025.12.23 | ₩15,086 | ₩15,394 | ₩14,898 | ₩15,394 | +2.04% | 1.7만 |
|---|
| 2025.12.22 | ₩15,314 | ₩15,555 | ₩14,700 | ₩15,421 | +0.70% | 5.8만 |
|---|
| 2025.12.19 | ₩15,112 | ₩15,589 | ₩14,926 | ₩15,113 | +0.01% | 5.5만 |
|---|
| 2025.12.18 | ₩14,630 | ₩15,073 | ₩14,375 | ₩14,878 | +1.70% | 6.9만 |
|---|
| 2025.12.17 | ₩15,059 | ₩15,891 | ₩14,711 | ₩14,764 | -1.96% | 3.9만 |
|---|
| 2025.12.16 | ₩14,751 | ₩15,140 | ₩14,416 | ₩15,086 | +2.27% | 6.1만 |
|---|
| 2025.12.15 | ₩14,791 | ₩15,006 | ₩14,328 | ₩14,912 | +0.82% | 2.6만 |
|---|
| 2025.12.12 | ₩14,858 | ₩15,319 | ₩14,348 | ₩14,536 | -2.17% | 6.2만 |
|---|
| 2025.12.11 | ₩15,019 | ₩15,260 | ₩14,672 | ₩14,697 | -2.14% | 5.5만 |
|---|
| 2025.12.10 | ₩14,818 | ₩15,435 | ₩14,818 | ₩15,274 | +3.08% | 4.5만 |
|---|
| 2025.12.09 | ₩14,858 | ₩14,992 | ₩14,536 | ₩14,804 | -0.36% | 3.4만 |
|---|
| 2025.12.08 | ₩14,912 | ₩15,435 | ₩14,509 | ₩14,898 | -0.09% | 9.2만 |
|---|
| 2025.12.05 | ₩15,207 | ₩15,334 | ₩14,429 | ₩14,644 | -3.70% | 5.1만 |
|---|
| 2025.12.04 | ₩15,160 | ₩15,730 | ₩15,032 | ₩15,280 | +0.80% | 6.7만 |
|---|
| 2025.12.03 | ₩14,603 | ₩15,549 | ₩14,550 | ₩15,408 | +5.51% | 5.5만 |
|---|
| 2025.12.02 | ₩15,488 | ₩15,488 | ₩14,348 | ₩14,456 | -6.67% | 9.1만 |
|---|
| 2025.12.01 | ₩16,682 | ₩16,916 | ₩15,341 | ₩15,341 | -8.04% | 5.1만 |
|---|
| 2025.11.28 | ₩16,306 | ₩17,320 | ₩16,065 | ₩17,111 | +4.93% | 2.4만 |
|---|
| 2025.11.26 | ₩15,461 | ₩16,601 | ₩15,099 | ₩16,065 | +3.90% | 8.5만 |
|---|
| 2025.11.25 | ₩15,864 | ₩16,119 | ₩15,220 | ₩15,394 | -2.96% | 4만 |
|---|
| 2025.11.24 | ₩16,427 | ₩16,709 | ₩15,461 | ₩15,864 | -3.43% | 11.7만 |
|---|
| 2025.11.21 | ₩16,293 | ₩18,103 | ₩15,502 | ₩17,620 | +8.15% | 13만 |
|---|
| 2025.11.20 | ₩16,642 | ₩17,527 | ₩15,850 | ₩16,052 | -3.55% | 7.3만 |
|---|
| 2025.11.19 | ₩17,393 | ₩17,460 | ₩16,119 | ₩16,360 | -5.94% | 5만 |
|---|
| 2025.11.18 | ₩16,776 | ₩17,460 | ₩16,467 | ₩17,433 | +3.92% | 8.5만 |
|---|
| 2025.11.17 | ₩19,444 | ₩19,497 | ₩16,467 | ₩17,124 | -11.93% | 20만 |
|---|
| 2025.11.14 | ₩18,117 | ₩19,935 | ₩18,117 | ₩19,337 | +6.74% | 4.9만 |
|---|
| 2025.11.13 | ₩19,847 | ₩20,423 | ₩18,452 | ₩18,653 | -6.01% | 7.2만 |
|---|
| 2025.11.12 | ₩21,120 | ₩21,295 | ₩19,444 | ₩20,101 | -4.83% | 8.2만 |
|---|
| 2025.11.11 | ₩19,619 | ₩21,456 | ₩18,143 | ₩21,120 | +7.66% | 10만 |
|---|
| 2025.11.10 | ₩21,187 | ₩21,187 | ₩19,766 | ₩19,860 | -6.27% | 5.1만 |
|---|
| 2025.11.07 | ₩19,847 | ₩20,249 | ₩18,452 | ₩20,235 | +1.96% | 6.7만 |
|---|
| 2025.11.06 | ₩20,544 | ₩20,544 | ₩19,853 | ₩20,142 | -1.96% | 2.2만 |
|---|
| 2025.11.05 | ₩20,490 | ₩21,067 | ₩20,195 | ₩20,705 | +1.05% | 4.4만 |
|---|
| 2025.11.04 | ₩21,147 | ₩21,916 | ₩20,316 | ₩20,329 | -3.87% | 4.8만 |
|---|
| 2025.11.03 | ₩23,615 | ₩23,615 | ₩21,389 | ₩21,858 | -7.44% | 8.5만 |
|---|
| 2025.10.31 | ₩23,373 | ₩24,312 | ₩22,537 | ₩23,655 | +1.20% | 5.9만 |
|---|
| 2025.10.30 | ₩23,481 | ₩24,406 | ₩22,810 | ₩23,011 | -2.00% | 5.5만 |
|---|
| 2025.10.29 | ₩25,117 | ₩25,157 | ₩23,387 | ₩23,749 | -5.45% | 7.1만 |
|---|
| 2025.10.28 | ₩26,578 | ₩26,699 | ₩24,641 | ₩25,117 | -5.50% | 4.4만 |
|---|
| 2025.10.27 | ₩26,149 | ₩26,966 | ₩25,680 | ₩26,645 | +1.90% | 4.9만 |
|---|
| 2025.10.24 | ₩26,109 | ₩26,712 | ₩25,640 | ₩26,015 | -0.36% | 4만 |
|---|
| 2025.10.23 | ₩24,620 | ₩25,854 | ₩24,620 | ₩25,479 | +3.49% | 5만 |
|---|
| 2025.10.22 | ₩25,184 | ₩25,935 | ₩24,272 | ₩24,822 | -1.44% | 6.1만 |
|---|
| 2025.10.21 | ₩27,074 | ₩27,242 | ₩25,326 | ₩25,479 | -5.89% | 3.7만 |
|---|
| 2025.10.20 | ₩26,203 | ₩27,074 | ₩24,701 | ₩27,074 | +3.33% | 10.8만 |
|---|
| 2025.10.17 | ₩26,820 | ₩27,258 | ₩24,205 | ₩25,593 | -4.58% | 8.7만 |
|---|
| 2025.10.16 | ₩28,187 | ₩29,019 | ₩26,820 | ₩27,054 | -4.02% | 5.9만 |
|---|
| 2025.10.15 | ₩26,203 | ₩28,456 | ₩26,203 | ₩28,295 | +7.98% | 7만 |
|---|
| 2025.10.14 | ₩26,390 | ₩26,820 | ₩25,881 | ₩26,176 | -0.81% | 6.5만 |
|---|
| 2025.10.13 | ₩26,511 | ₩29,233 | ₩26,511 | ₩27,343 | +3.14% | 16.1만 |
|---|
| 2025.10.10 | ₩28,161 | ₩29,475 | ₩25,572 | ₩25,787 | -8.43% | 19.9만 |
|---|