시장 데이터를 불러오는 중
전체 종목
인벤테라 과거 주가
0007J0.KQ · KOSDAQ
주요 제품·사업: 철(Fe) 기반 질환 특이성 나노-MRI 조영제 신약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
0007J0.KQ · KOSDAQ
주요 제품·사업: 철(Fe) 기반 질환 특이성 나노-MRI 조영제 신약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,800 | ₩9,800 | ₩9,290 | ₩9,530 | -2.76% | 6.8만 |
| 2026.10.07 | ₩10,130 | ₩10,330 | ₩9,730 | ₩9,780 | -3.46% | 6.7만 |
| 2026.10.06 | ₩9,720 | ₩10,840 | ₩9,650 | ₩10,130 | +4.22% | 27.2만 |
| 2026.10.02 | ₩10,600 | ₩10,600 | ₩9,670 | ₩9,760 | -7.92% | 24.5만 |
| 2026.10.01 | ₩11,030 | ₩11,090 | ₩10,520 | ₩10,780 | -2.27% | 16.7만 |
| 2026.09.30 | ₩13,420 | ₩13,440 | ₩10,950 | ₩11,050 | -17.66% | 48.8만 |
| 2026.09.29 | ₩14,300 | ₩14,300 | ₩13,440 | ₩13,440 | -6.01% | 11.1만 |
| 2026.09.28 | ₩14,580 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,200 |
| ₩14,380 |
| -1.37% |
| 12.2만 |
| 2026.09.23 | ₩13,630 | ₩14,200 | ₩13,520 | ₩14,200 | +4.18% | 16.2만 |
|---|
| 2026.09.22 | ₩12,300 | ₩14,850 | ₩11,630 | ₩13,800 | +12.20% | 277.1만 |
|---|
| 2026.09.21 | ₩10,090 | ₩13,190 | ₩9,640 | ₩11,610 | +15.06% | 172.2만 |
|---|
| 2026.09.18 | ₩10,840 | ₩11,000 | ₩10,080 | ₩10,150 | -6.37% | 16.8만 |
|---|
| 2026.09.17 | ₩10,490 | ₩12,970 | ₩9,780 | ₩10,850 | +3.43% | 180.1만 |
|---|
| 2026.09.16 | ₩10,000 | ₩12,160 | ₩9,330 | ₩10,500 | +5.00% | 103.7만 |
|---|
| 2026.09.15 | ₩8,640 | ₩9,590 | ₩8,550 | ₩9,520 | +10.19% | 4.5만 |
|---|
| 2026.09.14 | ₩8,670 | ₩8,710 | ₩8,460 | ₩8,660 | -0.12% | 1.1만 |
|---|
| 2026.09.11 | ₩8,820 | ₩8,830 | ₩8,600 | ₩8,770 | -0.57% | 8.2천 |
|---|
| 2026.09.10 | ₩8,840 | ₩9,080 | ₩8,700 | ₩8,820 | -0.23% | 1.3만 |
|---|
| 2026.09.09 | ₩8,990 | ₩9,090 | ₩8,680 | ₩8,980 | -0.11% | 1.6만 |
|---|
| 2026.09.08 | ₩8,490 | ₩9,290 | ₩8,230 | ₩8,830 | +4.00% | 2.7만 |
|---|
| 2026.09.07 | ₩8,190 | ₩8,410 | ₩8,080 | ₩8,390 | +2.44% | 1.3만 |
|---|
| 2026.09.04 | ₩7,900 | ₩8,190 | ₩7,790 | ₩8,190 | +3.67% | 6.8천 |
|---|
| 2026.09.03 | ₩8,030 | ₩8,120 | ₩7,700 | ₩7,890 | -1.74% | 1.2만 |
|---|
| 2026.09.02 | ₩8,170 | ₩8,170 | ₩7,890 | ₩8,000 | -2.08% | 1만 |
|---|
| 2026.09.01 | ₩8,430 | ₩8,500 | ₩7,950 | ₩8,280 | -1.78% | 2.6만 |
|---|
| 2026.08.31 | ₩8,540 | ₩8,610 | ₩8,010 | ₩8,430 | -1.29% | 2.6만 |
|---|
| 2026.08.28 | ₩8,550 | ₩8,740 | ₩8,340 | ₩8,720 | +1.99% | 1.5만 |
|---|
| 2026.08.27 | ₩8,500 | ₩8,640 | ₩8,490 | ₩8,600 | +1.18% | 1.7만 |
|---|
| 2026.08.26 | ₩8,290 | ₩8,640 | ₩8,170 | ₩8,630 | +4.10% | 1.4만 |
|---|
| 2026.08.25 | ₩7,860 | ₩8,290 | ₩7,420 | ₩8,290 | +5.47% | 2.2만 |
|---|
| 2026.08.24 | ₩7,420 | ₩8,000 | ₩7,340 | ₩7,950 | +7.14% | 2.2만 |
|---|
| 2026.08.21 | ₩7,720 | ₩7,970 | ₩7,180 | ₩7,400 | -4.15% | 2.8만 |
|---|
| 2026.08.20 | ₩7,890 | ₩8,040 | ₩7,820 | ₩7,970 | +1.01% | 5.7천 |
|---|
| 2026.08.19 | ₩7,600 | ₩7,870 | ₩7,600 | ₩7,720 | +1.58% | 1.7만 |
|---|
| 2026.08.18 | ₩8,260 | ₩8,260 | ₩7,770 | ₩8,010 | -3.03% | 1.9만 |
|---|
| 2026.08.14 | ₩8,480 | ₩8,590 | ₩8,220 | ₩8,260 | -2.59% | 1.2만 |
|---|
| 2026.08.13 | ₩8,490 | ₩8,570 | ₩8,170 | ₩8,350 | -1.65% | 1.6만 |
|---|
| 2026.08.12 | ₩8,420 | ₩8,420 | ₩8,110 | ₩8,410 | -0.12% | 1.7만 |
|---|
| 2026.08.11 | ₩8,200 | ₩8,490 | ₩8,100 | ₩8,420 | +2.68% | 2.5만 |
|---|
| 2026.08.10 | ₩7,780 | ₩8,270 | ₩7,780 | ₩8,270 | +6.30% | 1.2만 |
|---|
| 2026.08.07 | ₩7,940 | ₩8,050 | ₩7,590 | ₩7,840 | -1.26% | 2.5만 |
|---|
| 2026.08.06 | ₩8,140 | ₩8,150 | ₩7,810 | ₩7,990 | -1.84% | 1.5만 |
|---|
| 2026.08.05 | ₩7,890 | ₩8,050 | ₩7,760 | ₩8,050 | +2.03% | 1.6만 |
|---|
| 2026.08.04 | ₩7,250 | ₩7,850 | ₩7,250 | ₩7,750 | +6.90% | 1.7만 |
|---|
| 2026.08.03 | ₩6,630 | ₩7,470 | ₩6,630 | ₩7,300 | +10.11% | 2.5만 |
|---|
| 2026.07.31 | ₩6,330 | ₩6,880 | ₩6,260 | ₩6,880 | +8.69% | 4만 |
|---|
| 2026.07.30 | ₩6,280 | ₩6,530 | ₩6,200 | ₩6,220 | -0.96% | 3.1만 |
|---|
| 2026.07.29 | ₩6,950 | ₩6,950 | ₩6,090 | ₩6,400 | -7.91% | 5.6만 |
|---|
| 2026.07.28 | ₩7,340 | ₩7,340 | ₩6,660 | ₩6,950 | -5.31% | 2.8만 |
|---|
| 2026.07.27 | ₩7,310 | ₩7,660 | ₩7,270 | ₩7,340 | +0.41% | 1.3만 |
|---|
| 2026.07.24 | ₩7,250 | ₩7,550 | ₩7,190 | ₩7,380 | +1.79% | 1.9만 |
|---|
| 2026.07.23 | ₩7,050 | ₩7,480 | ₩7,030 | ₩7,480 | +6.10% | 2.3만 |
|---|
| 2026.07.22 | ₩7,090 | ₩7,390 | ₩7,030 | ₩7,030 | -0.85% | 2.4만 |
|---|
| 2026.07.21 | ₩7,130 | ₩7,280 | ₩6,980 | ₩7,060 | -0.98% | 1.4만 |
|---|
| 2026.07.20 | ₩7,610 | ₩7,780 | ₩7,170 | ₩7,180 | -5.65% | 2.5만 |
|---|
| 2026.07.16 | ₩7,960 | ₩8,000 | ₩7,460 | ₩7,670 | -3.64% | 2.2만 |
|---|
| 2026.07.15 | ₩7,480 | ₩8,040 | ₩7,480 | ₩7,960 | +6.42% | 2.1만 |
|---|
| 2026.07.14 | ₩7,850 | ₩7,850 | ₩7,230 | ₩7,470 | -4.84% | 6.3만 |
|---|
| 2026.07.13 | ₩8,280 | ₩8,610 | ₩7,790 | ₩7,850 | -5.19% | 3.9만 |
|---|
| 2026.07.10 | ₩8,280 | ₩8,600 | ₩8,280 | ₩8,340 | +0.72% | 2.4만 |
|---|
| 2026.07.09 | ₩8,010 | ₩8,450 | ₩7,870 | ₩8,130 | +1.50% | 3.7만 |
|---|
| 2026.07.08 | ₩8,780 | ₩8,870 | ₩8,140 | ₩8,140 | -7.29% | 3.7만 |
|---|
| 2026.07.07 | ₩8,460 | ₩8,980 | ₩8,380 | ₩8,870 | +4.85% | 5.7만 |
|---|
| 2026.07.06 | ₩8,300 | ₩8,500 | ₩8,080 | ₩8,380 | +0.96% | 3.6만 |
|---|
| 2026.07.03 | ₩8,220 | ₩8,400 | ₩7,890 | ₩8,270 | +0.61% | 8.4만 |
|---|
| 2026.07.02 | ₩8,760 | ₩8,780 | ₩7,930 | ₩8,220 | -6.16% | 14.4만 |
|---|
| 2026.07.01 | ₩8,840 | ₩9,480 | ₩8,720 | ₩9,450 | +6.90% | 3만 |
|---|
| 2026.06.30 | ₩9,500 | ₩9,530 | ₩8,840 | ₩8,840 | -6.95% | 3.2만 |
|---|
| 2026.06.29 | ₩7,810 | ₩9,650 | ₩7,810 | ₩9,530 | +22.02% | 8.3만 |
|---|
| 2026.06.26 | ₩8,360 | ₩8,500 | ₩7,770 | ₩8,050 | -3.71% | 3.6만 |
|---|
| 2026.06.25 | ₩8,740 | ₩9,150 | ₩8,360 | ₩8,420 | -3.66% | 3.3만 |
|---|
| 2026.06.24 | ₩8,810 | ₩9,120 | ₩8,570 | ₩9,000 | +2.16% | 2.9만 |
|---|
| 2026.06.23 | ₩9,210 | ₩9,440 | ₩8,900 | ₩8,930 | -3.04% | 3.6만 |
|---|
| 2026.06.22 | ₩9,690 | ₩10,190 | ₩9,300 | ₩9,410 | -2.89% | 3.2만 |
|---|
| 2026.06.19 | ₩10,460 | ₩10,520 | ₩9,770 | ₩9,840 | -5.93% | 5.1만 |
|---|
| 2026.06.18 | ₩11,190 | ₩11,190 | ₩10,540 | ₩10,540 | -5.81% | 4.4만 |
|---|
| 2026.06.17 | ₩11,160 | ₩11,730 | ₩10,810 | ₩11,280 | +1.08% | 4만 |
|---|
| 2026.06.16 | ₩11,120 | ₩11,390 | ₩10,850 | ₩11,180 | +0.54% | 1.9만 |
|---|
| 2026.06.15 | ₩11,290 | ₩11,480 | ₩10,810 | ₩11,280 | -0.09% | 5.8만 |
|---|
| 2026.06.12 | ₩11,000 | ₩11,590 | ₩10,950 | ₩11,180 | +1.64% | 4.3만 |
|---|
| 2026.06.11 | ₩10,500 | ₩10,860 | ₩10,420 | ₩10,800 | +2.86% | 3.1만 |
|---|
| 2026.06.10 | ₩10,890 | ₩11,470 | ₩10,330 | ₩10,600 | -2.66% | 6.4만 |
|---|
| 2026.06.09 | ₩10,990 | ₩11,720 | ₩10,910 | ₩11,270 | +2.55% | 7.3만 |
|---|
| 2026.06.08 | ₩11,200 | ₩12,200 | ₩10,600 | ₩11,000 | -1.79% | 15.9만 |
|---|
| 2026.06.05 | ₩12,840 | ₩13,330 | ₩12,500 | ₩12,600 | -1.87% | 3.3만 |
|---|
| 2026.06.04 | ₩12,710 | ₩13,260 | ₩12,610 | ₩12,820 | +0.87% | 3.9만 |
|---|
| 2026.06.02 | ₩13,110 | ₩13,300 | ₩12,360 | ₩12,980 | -0.99% | 12.5만 |
|---|
| 2026.06.01 | ₩14,070 | ₩14,100 | ₩13,100 | ₩13,450 | -4.41% | 7.3만 |
|---|
| 2026.05.29 | ₩15,380 | ₩15,390 | ₩13,840 | ₩14,070 | -8.52% | 9.3만 |
|---|
| 2026.05.28 | ₩15,090 | ₩15,860 | ₩14,650 | ₩15,380 | +1.92% | 8.6만 |
|---|
| 2026.05.27 | ₩15,630 | ₩15,850 | ₩14,740 | ₩14,860 | -4.93% | 8.7만 |
|---|
| 2026.05.26 | ₩15,950 | ₩16,360 | ₩15,230 | ₩15,450 | -3.13% | 6.6만 |
|---|
| 2026.05.22 | ₩15,700 | ₩16,720 | ₩15,700 | ₩15,760 | +0.38% | 6.6만 |
|---|
| 2026.05.21 | ₩15,400 | ₩16,190 | ₩15,400 | ₩15,720 | +2.08% | 6.8만 |
|---|
| 2026.05.20 | ₩16,000 | ₩16,040 | ₩15,160 | ₩15,200 | -5.00% | 6.6만 |
|---|
| 2026.05.19 | ₩16,400 | ₩17,000 | ₩15,500 | ₩16,030 | -2.26% | 11.6만 |
|---|
| 2026.05.18 | ₩17,100 | ₩17,590 | ₩15,910 | ₩16,800 | -1.75% | 9.8만 |
|---|
| 2026.05.15 | ₩19,530 | ₩19,770 | ₩17,000 | ₩17,060 | -12.65% | 25만 |
|---|
| 2026.05.14 | ₩18,060 | ₩22,450 | ₩18,060 | ₩19,860 | +9.97% | 110만 |
|---|
| 2026.05.13 | ₩18,800 | ₩19,360 | ₩18,000 | ₩18,390 | -2.18% | 9.2만 |
|---|
| 2026.05.12 | ₩18,700 | ₩19,190 | ₩17,790 | ₩18,800 | +0.53% | 14.6만 |
|---|
| 2026.05.11 | ₩19,380 | ₩19,460 | ₩18,410 | ₩18,980 | -2.06% | 14.2만 |
|---|
| 2026.05.08 | ₩19,940 | ₩20,450 | ₩19,110 | ₩19,480 | -2.31% | 14.9만 |
|---|
| 2026.05.07 | ₩20,550 | ₩21,100 | ₩19,700 | ₩19,790 | -3.70% | 18.1만 |
|---|
| 2026.05.06 | ₩20,450 | ₩21,200 | ₩19,730 | ₩20,500 | +0.24% | 20.4만 |
|---|
| 2026.05.04 | ₩19,350 | ₩21,700 | ₩19,350 | ₩20,400 | +5.43% | 57.2만 |
|---|
| 2026.04.30 | ₩22,850 | ₩22,850 | ₩21,250 | ₩21,350 | -6.56% | 21.2만 |
|---|
| 2026.04.29 | ₩23,000 | ₩24,200 | ₩22,800 | ₩22,900 | -0.43% | 17.6만 |
|---|
| 2026.04.28 | ₩24,850 | ₩25,000 | ₩22,900 | ₩22,900 | -7.85% | 27.5만 |
|---|
| 2026.04.27 | ₩23,400 | ₩25,300 | ₩23,000 | ₩24,850 | +6.20% | 64.4만 |
|---|
| 2026.04.24 | ₩21,700 | ₩24,300 | ₩21,450 | ₩23,350 | +7.60% | 84.5만 |
|---|
| 2026.04.23 | ₩20,850 | ₩22,900 | ₩20,000 | ₩21,400 | +2.64% | 79.4만 |
|---|
| 2026.04.22 | ₩20,700 | ₩21,650 | ₩20,400 | ₩20,500 | -0.97% | 33.1만 |
|---|
| 2026.04.21 | ₩21,750 | ₩22,050 | ₩20,400 | ₩20,550 | -5.52% | 23.2만 |
|---|
| 2026.04.20 | ₩22,450 | ₩23,000 | ₩21,550 | ₩21,600 | -3.79% | 50만 |
|---|
| 2026.04.17 | ₩22,850 | ₩23,400 | ₩20,900 | ₩22,450 | -1.75% | 122.1만 |
|---|
| 2026.04.16 | ₩23,950 | ₩25,500 | ₩23,650 | ₩24,250 | +1.25% | 41.3만 |
|---|
| 2026.04.15 | ₩24,150 | ₩24,950 | ₩23,250 | ₩23,600 | -2.28% | 46.5만 |
|---|
| 2026.04.14 | ₩25,400 | ₩25,600 | ₩23,700 | ₩23,700 | -6.69% | 45.3만 |
|---|
| 2026.04.13 | ₩24,750 | ₩26,100 | ₩24,550 | ₩24,900 | +0.61% | 37.9만 |
|---|
| 2026.04.10 | ₩25,350 | ₩27,400 | ₩24,850 | ₩25,250 | -0.39% | 105.4만 |
|---|
| 2026.04.09 | ₩26,500 | ₩28,750 | ₩25,050 | ₩25,200 | -4.91% | 103.5만 |
|---|
| 2026.04.08 | ₩27,100 | ₩28,250 | ₩25,800 | ₩26,100 | -3.69% | 109.2만 |
|---|
| 2026.04.07 | ₩29,750 | ₩32,550 | ₩26,800 | ₩26,800 | -9.92% | 248.6만 |
|---|
| 2026.04.06 | ₩32,600 | ₩36,300 | ₩27,650 | ₩30,150 | -7.52% | 457.1만 |
|---|
| 2026.04.03 | ₩40,150 | ₩41,300 | ₩32,500 | ₩32,850 | -18.18% | 641.8만 |
|---|
| 2026.04.02 | ₩39,150 | ₩60,200 | ₩29,800 | ₩35,250 | -9.96% | 3730.3만 |
|---|