시장 데이터를 불러오는 중
전체 종목
인벤티지랩 과거 주가
인벤티지랩 · 389470.KQ · KOSDAQ
주요 제품·사업: 마이크로/나노 입자 기반 약물전달 플랫폼 및 관련 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
인벤티지랩 · 389470.KQ · KOSDAQ
주요 제품·사업: 마이크로/나노 입자 기반 약물전달 플랫폼 및 관련 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,250 | ₩29,250 | ₩26,600 | ₩26,600 | -9.06% | 14.2만 |
| 2026.10.07 | ₩27,900 | ₩34,000 | ₩27,600 | ₩29,950 | +7.35% | 40.3만 |
| 2026.10.06 | ₩27,550 | ₩28,600 | ₩26,750 | ₩27,700 | +0.54% | 9.8만 |
| 2026.10.02 | ₩28,800 | ₩30,400 | ₩28,200 | ₩28,300 | -1.74% | 10.7만 |
| 2026.10.01 | ₩25,250 | ₩29,450 | ₩25,100 | ₩29,200 | +15.64% | 20.5만 |
| 2026.09.30 | ₩23,700 | ₩26,450 | ₩23,500 | ₩25,800 | +8.86% | 14.9만 |
| 2026.09.29 | ₩25,400 | ₩25,600 | ₩23,600 | ₩23,750 | -6.50% | 12.7만 |
| 2026.09.28 | ₩25,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,700 |
| ₩23,900 |
| -4.40% |
| 6.2만 |
| 2026.09.23 | ₩25,150 | ₩25,300 | ₩24,450 | ₩24,500 | -2.58% | 4.5만 |
|---|
| 2026.09.22 | ₩25,700 | ₩25,700 | ₩24,950 | ₩25,000 | -2.72% | 7.5만 |
|---|
| 2026.09.21 | ₩31,050 | ₩31,050 | ₩25,550 | ₩25,650 | -17.39% | 36.9만 |
|---|
| 2026.09.18 | ₩25,950 | ₩26,600 | ₩24,800 | ₩25,450 | -1.93% | 9만 |
|---|
| 2026.09.17 | ₩24,300 | ₩26,100 | ₩24,300 | ₩26,050 | +7.20% | 6.8만 |
|---|
| 2026.09.16 | ₩25,250 | ₩25,250 | ₩23,800 | ₩24,500 | -2.97% | 8.4만 |
|---|
| 2026.09.15 | ₩25,000 | ₩26,000 | ₩24,650 | ₩25,250 | +1.00% | 12.3만 |
|---|
| 2026.09.14 | ₩24,950 | ₩26,100 | ₩24,250 | ₩24,950 | 0.00% | 5.9만 |
|---|
| 2026.09.11 | ₩24,400 | ₩25,750 | ₩24,400 | ₩25,300 | +3.69% | 5.4만 |
|---|
| 2026.09.10 | ₩24,900 | ₩25,450 | ₩24,550 | ₩25,450 | +2.21% | 5.5만 |
|---|
| 2026.09.09 | ₩25,750 | ₩25,900 | ₩25,200 | ₩25,550 | -0.78% | 4.1만 |
|---|
| 2026.09.08 | ₩26,550 | ₩26,700 | ₩25,750 | ₩25,750 | -3.01% | 3.9만 |
|---|
| 2026.09.07 | ₩26,750 | ₩27,700 | ₩26,100 | ₩26,200 | -2.06% | 3.6만 |
|---|
| 2026.09.04 | ₩26,700 | ₩27,150 | ₩25,500 | ₩26,800 | +0.37% | 4.5만 |
|---|
| 2026.09.03 | ₩27,850 | ₩27,850 | ₩25,475 | ₩25,950 | -6.82% | 4.7만 |
|---|
| 2026.09.02 | ₩30,200 | ₩30,300 | ₩27,500 | ₩27,500 | -8.94% | 6.8만 |
|---|
| 2026.09.01 | ₩28,850 | ₩29,700 | ₩28,250 | ₩29,500 | +2.25% | 3.2만 |
|---|
| 2026.08.31 | ₩28,650 | ₩28,900 | ₩27,550 | ₩28,350 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩29,650 | ₩29,800 | ₩28,100 | ₩29,050 | -2.02% | 3.6만 |
|---|
| 2026.08.27 | ₩29,850 | ₩30,350 | ₩28,950 | ₩29,200 | -2.18% | 4.5만 |
|---|
| 2026.08.26 | ₩30,650 | ₩30,850 | ₩29,000 | ₩29,950 | -2.28% | 3.3만 |
|---|
| 2026.08.25 | ₩29,500 | ₩29,850 | ₩27,900 | ₩29,700 | +0.68% | 4만 |
|---|
| 2026.08.24 | ₩29,000 | ₩30,700 | ₩28,600 | ₩29,900 | +3.10% | 5.3만 |
|---|
| 2026.08.21 | ₩29,200 | ₩29,300 | ₩27,800 | ₩28,450 | -2.57% | 4.7만 |
|---|
| 2026.08.20 | ₩33,500 | ₩33,550 | ₩29,950 | ₩30,250 | -9.70% | 8.4만 |
|---|
| 2026.08.19 | ₩30,100 | ₩30,950 | ₩29,300 | ₩30,100 | 0.00% | 2.2만 |
|---|
| 2026.08.18 | ₩31,900 | ₩33,000 | ₩30,000 | ₩30,500 | -4.39% | 4.6만 |
|---|
| 2026.08.14 | ₩33,950 | ₩34,650 | ₩31,800 | ₩32,100 | -5.45% | 5.3만 |
|---|
| 2026.08.13 | ₩31,800 | ₩34,150 | ₩31,300 | ₩32,300 | +1.57% | 3.9만 |
|---|
| 2026.08.12 | ₩32,350 | ₩32,350 | ₩30,950 | ₩31,400 | -2.94% | 3.5만 |
|---|
| 2026.08.11 | ₩33,000 | ₩33,800 | ₩32,000 | ₩32,150 | -2.58% | 3만 |
|---|
| 2026.08.10 | ₩31,400 | ₩34,150 | ₩31,300 | ₩33,600 | +7.01% | 6.3만 |
|---|
| 2026.08.07 | ₩31,850 | ₩32,750 | ₩30,750 | ₩31,350 | -1.57% | 2.9만 |
|---|
| 2026.08.06 | ₩32,350 | ₩32,800 | ₩30,850 | ₩31,600 | -2.32% | 3.8만 |
|---|
| 2026.08.05 | ₩31,550 | ₩32,650 | ₩30,150 | ₩32,100 | +1.74% | 3.6만 |
|---|
| 2026.08.04 | ₩28,350 | ₩32,050 | ₩28,350 | ₩31,300 | +10.41% | 6.5만 |
|---|
| 2026.08.03 | ₩27,250 | ₩29,650 | ₩26,450 | ₩28,350 | +4.04% | 4.9만 |
|---|
| 2026.07.31 | ₩25,850 | ₩27,500 | ₩25,450 | ₩27,250 | +5.42% | 4.5만 |
|---|
| 2026.07.30 | ₩23,000 | ₩25,900 | ₩23,000 | ₩24,750 | +7.61% | 6.5만 |
|---|
| 2026.07.29 | ₩27,500 | ₩27,800 | ₩22,650 | ₩24,800 | -9.82% | 19.4만 |
|---|
| 2026.07.28 | ₩28,900 | ₩29,300 | ₩26,400 | ₩27,500 | -4.84% | 3.7만 |
|---|
| 2026.07.27 | ₩29,350 | ₩30,800 | ₩28,550 | ₩29,300 | -0.17% | 2.3만 |
|---|
| 2026.07.24 | ₩29,950 | ₩31,250 | ₩29,000 | ₩29,450 | -1.67% | 3만 |
|---|
| 2026.07.23 | ₩29,950 | ₩31,700 | ₩29,800 | ₩30,400 | +1.50% | 5.5만 |
|---|
| 2026.07.22 | ₩31,000 | ₩31,800 | ₩29,500 | ₩29,950 | -3.39% | 3.7만 |
|---|
| 2026.07.21 | ₩30,700 | ₩31,950 | ₩29,100 | ₩30,900 | +0.65% | 2.9만 |
|---|
| 2026.07.20 | ₩32,400 | ₩33,050 | ₩30,950 | ₩31,100 | -4.01% | 3.1만 |
|---|
| 2026.07.16 | ₩34,200 | ₩35,000 | ₩33,350 | ₩33,650 | -1.61% | 3.1만 |
|---|
| 2026.07.15 | ₩33,550 | ₩35,950 | ₩33,350 | ₩34,400 | +2.53% | 5.1만 |
|---|
| 2026.07.14 | ₩34,000 | ₩34,200 | ₩31,500 | ₩33,000 | -2.94% | 6.3만 |
|---|
| 2026.07.13 | ₩36,300 | ₩38,350 | ₩34,050 | ₩34,200 | -5.79% | 4.6만 |
|---|
| 2026.07.10 | ₩35,000 | ₩37,600 | ₩34,950 | ₩36,850 | +5.29% | 3.9만 |
|---|
| 2026.07.09 | ₩35,700 | ₩37,900 | ₩33,050 | ₩36,000 | +0.84% | 4만 |
|---|
| 2026.07.08 | ₩37,800 | ₩39,800 | ₩35,300 | ₩36,050 | -4.63% | 5만 |
|---|
| 2026.07.07 | ₩37,400 | ₩40,800 | ₩37,000 | ₩38,100 | +1.87% | 6만 |
|---|
| 2026.07.06 | ₩37,650 | ₩39,300 | ₩36,500 | ₩37,550 | -0.27% | 3만 |
|---|
| 2026.07.03 | ₩39,200 | ₩40,050 | ₩36,000 | ₩38,100 | -2.81% | 5.2만 |
|---|
| 2026.07.02 | ₩42,550 | ₩44,300 | ₩38,400 | ₩38,900 | -8.58% | 9.5만 |
|---|
| 2026.07.01 | ₩40,200 | ₩46,200 | ₩38,700 | ₩43,050 | +7.09% | 13.5만 |
|---|
| 2026.06.30 | ₩39,150 | ₩41,000 | ₩38,250 | ₩39,500 | +0.89% | 5.2만 |
|---|
| 2026.06.29 | ₩36,600 | ₩39,950 | ₩35,800 | ₩39,750 | +8.61% | 7.2만 |
|---|
| 2026.06.26 | ₩36,900 | ₩37,250 | ₩33,600 | ₩35,550 | -3.66% | 8.1만 |
|---|
| 2026.06.25 | ₩39,700 | ₩40,700 | ₩36,500 | ₩36,900 | -7.05% | 7.3만 |
|---|
| 2026.06.24 | ₩37,900 | ₩41,900 | ₩37,900 | ₩40,300 | +6.33% | 10.7만 |
|---|
| 2026.06.23 | ₩39,700 | ₩41,700 | ₩38,200 | ₩38,400 | -3.27% | 6.1만 |
|---|
| 2026.06.22 | ₩40,650 | ₩42,800 | ₩38,100 | ₩40,800 | +0.37% | 5.1만 |
|---|
| 2026.06.19 | ₩43,350 | ₩43,800 | ₩40,650 | ₩42,300 | -2.42% | 12.2만 |
|---|
| 2026.06.18 | ₩45,400 | ₩46,750 | ₩42,400 | ₩43,350 | -4.52% | 9만 |
|---|
| 2026.06.17 | ₩46,450 | ₩49,350 | ₩44,650 | ₩46,300 | -0.32% | 10.4만 |
|---|
| 2026.06.16 | ₩46,300 | ₩46,800 | ₩43,500 | ₩46,150 | -0.32% | 8만 |
|---|
| 2026.06.15 | ₩46,500 | ₩48,050 | ₩43,950 | ₩46,000 | -1.08% | 7.6만 |
|---|
| 2026.06.12 | ₩44,850 | ₩47,000 | ₩44,500 | ₩44,850 | 0.00% | 5.7만 |
|---|
| 2026.06.11 | ₩42,750 | ₩45,450 | ₩41,850 | ₩44,400 | +3.86% | 3.6만 |
|---|
| 2026.06.10 | ₩46,400 | ₩47,800 | ₩42,750 | ₩43,850 | -5.50% | 6.4만 |
|---|
| 2026.06.09 | ₩42,000 | ₩46,400 | ₩41,150 | ₩45,950 | +9.40% | 7.4만 |
|---|
| 2026.06.08 | ₩40,100 | ₩45,100 | ₩40,100 | ₩41,350 | +3.12% | 9.1만 |
|---|
| 2026.06.05 | ₩51,300 | ₩51,700 | ₩46,750 | ₩47,000 | -8.38% | 8.9만 |
|---|
| 2026.06.04 | ₩49,350 | ₩52,400 | ₩48,300 | ₩50,900 | +3.14% | 9.3만 |
|---|
| 2026.06.02 | ₩49,000 | ₩53,000 | ₩48,900 | ₩49,700 | +1.43% | 9.8만 |
|---|
| 2026.06.01 | ₩49,950 | ₩52,500 | ₩47,350 | ₩50,700 | +1.50% | 8.4만 |
|---|
| 2026.05.29 | ₩52,600 | ₩53,300 | ₩48,500 | ₩50,900 | -3.23% | 10.2만 |
|---|
| 2026.05.28 | ₩53,200 | ₩54,000 | ₩50,000 | ₩53,100 | -0.19% | 9.9만 |
|---|
| 2026.05.27 | ₩53,100 | ₩57,400 | ₩50,200 | ₩53,900 | +1.51% | 13.5만 |
|---|
| 2026.05.26 | ₩52,600 | ₩56,900 | ₩51,800 | ₩54,600 | +3.80% | 11.1만 |
|---|
| 2026.05.22 | ₩48,600 | ₩53,400 | ₩48,600 | ₩50,800 | +4.53% | 10.9만 |
|---|
| 2026.05.21 | ₩50,600 | ₩50,600 | ₩47,900 | ₩48,150 | -4.84% | 8.2만 |
|---|
| 2026.05.20 | ₩50,300 | ₩50,500 | ₩47,350 | ₩48,100 | -4.37% | 7.6만 |
|---|
| 2026.05.19 | ₩50,100 | ₩52,700 | ₩48,000 | ₩51,500 | +2.79% | 6.9만 |
|---|
| 2026.05.18 | ₩53,700 | ₩53,700 | ₩49,050 | ₩51,000 | -5.03% | 6.8만 |
|---|
| 2026.05.15 | ₩55,000 | ₩55,200 | ₩51,600 | ₩54,500 | -0.91% | 9.4만 |
|---|
| 2026.05.14 | ₩54,200 | ₩55,600 | ₩51,900 | ₩54,300 | +0.18% | 6.8만 |
|---|
| 2026.05.13 | ₩61,000 | ₩61,000 | ₩53,800 | ₩54,700 | -10.33% | 13만 |
|---|
| 2026.05.12 | ₩56,700 | ₩59,900 | ₩54,700 | ₩57,600 | +1.59% | 40.2만 |
|---|
| 2026.05.11 | ₩51,000 | ₩55,700 | ₩49,800 | ₩55,600 | +9.02% | 17.2만 |
|---|
| 2026.05.08 | ₩56,000 | ₩58,700 | ₩53,200 | ₩54,000 | -3.57% | 9.4만 |
|---|
| 2026.05.07 | ₩58,400 | ₩59,300 | ₩55,400 | ₩55,700 | -4.62% | 10만 |
|---|
| 2026.05.06 | ₩61,500 | ₩61,600 | ₩56,700 | ₩58,700 | -4.55% | 11만 |
|---|
| 2026.05.04 | ₩63,400 | ₩64,500 | ₩62,200 | ₩63,300 | -0.16% | 6.7만 |
|---|
| 2026.04.30 | ₩64,600 | ₩64,600 | ₩60,400 | ₩61,500 | -4.80% | 6.2만 |
|---|
| 2026.04.29 | ₩64,000 | ₩64,700 | ₩62,600 | ₩64,100 | +0.16% | 23.5만 |
|---|
| 2026.04.28 | ₩64,700 | ₩64,700 | ₩61,500 | ₩62,300 | -3.71% | 4.9만 |
|---|
| 2026.04.27 | ₩64,000 | ₩65,300 | ₩63,200 | ₩64,900 | +1.41% | 25.1만 |
|---|
| 2026.04.24 | ₩61,900 | ₩64,600 | ₩60,900 | ₩62,400 | +0.81% | 7.8만 |
|---|
| 2026.04.23 | ₩60,700 | ₩62,000 | ₩59,500 | ₩60,500 | -0.33% | 7.3만 |
|---|
| 2026.04.22 | ₩61,100 | ₩61,100 | ₩59,400 | ₩60,000 | -1.80% | 6.2만 |
|---|
| 2026.04.21 | ₩64,800 | ₩65,500 | ₩60,100 | ₩61,100 | -5.71% | 11.8만 |
|---|
| 2026.04.20 | ₩66,200 | ₩67,000 | ₩63,500 | ₩64,400 | -2.72% | 6.6만 |
|---|
| 2026.04.17 | ₩63,300 | ₩63,300 | ₩61,300 | ₩62,500 | -1.26% | 4.3만 |
|---|
| 2026.04.16 | ₩62,700 | ₩64,400 | ₩61,700 | ₩62,000 | -1.12% | 6.9만 |
|---|
| 2026.04.15 | ₩61,000 | ₩62,300 | ₩58,100 | ₩61,800 | +1.31% | 11.6만 |
|---|
| 2026.04.14 | ₩62,800 | ₩63,800 | ₩61,500 | ₩61,700 | -1.75% | 6.9만 |
|---|
| 2026.04.13 | ₩59,700 | ₩61,400 | ₩59,300 | ₩60,500 | +1.34% | 4.7만 |
|---|
| 2026.04.10 | ₩64,200 | ₩65,200 | ₩59,000 | ₩61,800 | -3.74% | 11.2만 |
|---|
| 2026.04.09 | ₩65,800 | ₩66,400 | ₩64,000 | ₩65,300 | -0.76% | 6.4만 |
|---|
| 2026.04.08 | ₩64,700 | ₩65,100 | ₩62,300 | ₩64,200 | -0.77% | 6.9만 |
|---|
| 2026.04.07 | ₩60,500 | ₩62,500 | ₩59,100 | ₩61,900 | +2.31% | 6.8만 |
|---|
| 2026.04.06 | ₩60,300 | ₩61,700 | ₩57,400 | ₩59,000 | -2.16% | 9.5만 |
|---|
| 2026.04.03 | ₩65,000 | ₩65,000 | ₩60,400 | ₩61,100 | -6.00% | 10.5만 |
|---|
| 2026.04.02 | ₩72,200 | ₩72,400 | ₩61,500 | ₩63,700 | -11.77% | 14.3만 |
|---|
| 2026.04.01 | ₩68,000 | ₩70,600 | ₩67,500 | ₩70,100 | +3.09% | 5.2만 |
|---|
| 2026.03.31 | ₩70,100 | ₩71,200 | ₩65,000 | ₩65,500 | -6.56% | 11.5만 |
|---|
| 2026.03.30 | ₩71,700 | ₩72,500 | ₩70,200 | ₩71,500 | -0.28% | 5.5만 |
|---|
| 2026.03.27 | ₩76,100 | ₩77,300 | ₩74,100 | ₩76,800 | +0.92% | 9.5만 |
|---|
| 2026.03.26 | ₩74,700 | ₩78,400 | ₩73,300 | ₩74,000 | -0.94% | 14.5만 |
|---|
| 2026.03.25 | ₩72,000 | ₩72,400 | ₩69,000 | ₩70,800 | -1.67% | 9.6만 |
|---|
| 2026.03.24 | ₩75,500 | ₩75,500 | ₩68,000 | ₩70,800 | -6.23% | 17.1만 |
|---|
| 2026.03.23 | ₩77,400 | ₩77,600 | ₩70,800 | ₩71,900 | -7.11% | 20.1만 |
|---|
| 2026.03.20 | ₩80,500 | ₩81,700 | ₩77,900 | ₩79,900 | -0.75% | 44.3만 |
|---|
| 2026.03.19 | ₩82,000 | ₩82,800 | ₩78,100 | ₩78,800 | -3.90% | 17.2만 |
|---|
| 2026.03.18 | ₩87,800 | ₩88,400 | ₩83,400 | ₩83,900 | -4.44% | 16.4만 |
|---|
| 2026.03.17 | ₩91,400 | ₩92,400 | ₩85,600 | ₩87,000 | -4.81% | 15.7만 |
|---|
| 2026.03.16 | ₩100,500 | ₩100,500 | ₩88,500 | ₩90,800 | -9.65% | 28.5만 |
|---|
| 2026.03.13 | ₩98,000 | ₩101,700 | ₩96,900 | ₩99,000 | +1.02% | 27만 |
|---|
| 2026.03.12 | ₩94,000 | ₩99,700 | ₩93,500 | ₩99,500 | +5.85% | 22만 |
|---|
| 2026.03.11 | ₩93,000 | ₩100,200 | ₩91,100 | ₩94,000 | +1.08% | 32.8만 |
|---|
| 2026.03.10 | ₩96,900 | ₩96,900 | ₩90,600 | ₩93,000 | -4.02% | 20.3만 |
|---|
| 2026.03.09 | ₩92,200 | ₩97,300 | ₩88,500 | ₩90,700 | -1.63% | 26.1만 |
|---|
| 2026.03.06 | ₩92,100 | ₩96,300 | ₩87,000 | ₩95,500 | +3.69% | 25.6만 |
|---|
| 2026.03.05 | ₩88,900 | ₩95,000 | ₩85,300 | ₩93,000 | +4.61% | 29.5만 |
|---|
| 2026.03.04 | ₩88,800 | ₩91,900 | ₩78,000 | ₩81,000 | -8.78% | 34.9만 |
|---|
| 2026.03.03 | ₩91,500 | ₩101,300 | ₩89,000 | ₩91,000 | -0.55% | 47.7만 |
|---|
| 2026.02.27 | ₩82,800 | ₩98,900 | ₩81,100 | ₩93,600 | +13.04% | 81.8만 |
|---|
| 2026.02.26 | ₩81,100 | ₩88,600 | ₩77,800 | ₩82,800 | +2.10% | 41.6만 |
|---|
| 2026.02.25 | ₩77,100 | ₩85,300 | ₩77,000 | ₩81,800 | +6.10% | 31.6만 |
|---|
| 2026.02.24 | ₩77,800 | ₩80,500 | ₩75,900 | ₩78,000 | +0.26% | 22.1만 |
|---|
| 2026.02.23 | ₩70,900 | ₩74,600 | ₩69,000 | ₩74,300 | +4.80% | 17.7만 |
|---|
| 2026.02.20 | ₩72,800 | ₩72,800 | ₩70,000 | ₩70,200 | -3.57% | 8.7만 |
|---|
| 2026.02.19 | ₩77,000 | ₩77,000 | ₩72,900 | ₩73,200 | -4.94% | 14.5만 |
|---|
| 2026.02.13 | ₩73,900 | ₩79,200 | ₩71,800 | ₩77,700 | +5.14% | 13.9만 |
|---|
| 2026.02.12 | ₩72,100 | ₩76,500 | ₩70,400 | ₩75,200 | +4.30% | 16만 |
|---|
| 2026.02.11 | ₩70,800 | ₩73,000 | ₩70,100 | ₩70,600 | -0.28% | 27.6만 |
|---|
| 2026.02.10 | ₩69,700 | ₩71,500 | ₩69,100 | ₩70,500 | +1.15% | 6.6만 |
|---|
| 2026.02.09 | ₩69,500 | ₩73,200 | ₩68,300 | ₩69,700 | +0.29% | 6.9만 |
|---|
| 2026.02.06 | ₩70,000 | ₩71,200 | ₩66,200 | ₩68,300 | -2.43% | 15.2만 |
|---|
| 2026.02.05 | ₩80,200 | ₩80,700 | ₩74,000 | ₩74,000 | -7.73% | 11만 |
|---|
| 2026.02.04 | ₩75,200 | ₩79,700 | ₩73,900 | ₩76,600 | +1.86% | 10.8만 |
|---|
| 2026.02.03 | ₩73,800 | ₩77,200 | ₩72,100 | ₩76,700 | +3.93% | 9.4만 |
|---|
| 2026.02.02 | ₩73,100 | ₩77,000 | ₩70,300 | ₩72,000 | -1.50% | 13.7만 |
|---|
| 2026.01.30 | ₩78,100 | ₩79,000 | ₩73,900 | ₩73,900 | -5.38% | 22만 |
|---|
| 2026.01.29 | ₩83,500 | ₩84,200 | ₩78,000 | ₩79,700 | -4.55% | 19만 |
|---|
| 2026.01.28 | ₩79,300 | ₩89,800 | ₩76,200 | ₩81,900 | +3.28% | 73만 |
|---|
| 2026.01.27 | ₩79,500 | ₩83,200 | ₩77,800 | ₩80,000 | +0.63% | 16.4만 |
|---|
| 2026.01.26 | ₩79,000 | ₩81,000 | ₩77,700 | ₩80,300 | +1.65% | 21.9만 |
|---|
| 2026.01.23 | ₩75,900 | ₩76,900 | ₩74,700 | ₩76,000 | +0.13% | 11.4만 |
|---|
| 2026.01.22 | ₩73,700 | ₩77,000 | ₩70,200 | ₩76,400 | +3.66% | 15.2만 |
|---|
| 2026.01.21 | ₩77,300 | ₩77,900 | ₩72,700 | ₩73,800 | -4.53% | 22.1만 |
|---|
| 2026.01.20 | ₩81,300 | ₩82,900 | ₩79,500 | ₩79,600 | -2.09% | 9.1만 |
|---|
| 2026.01.19 | ₩81,400 | ₩84,800 | ₩78,700 | ₩81,300 | -0.12% | 16.4만 |
|---|
| 2026.01.16 | ₩79,100 | ₩82,300 | ₩77,800 | ₩80,600 | +1.90% | 11.9만 |
|---|
| 2026.01.15 | ₩82,000 | ₩83,200 | ₩78,800 | ₩81,300 | -0.85% | 7.6만 |
|---|
| 2026.01.14 | ₩83,800 | ₩85,300 | ₩75,500 | ₩80,200 | -4.30% | 13.1만 |
|---|
| 2026.01.13 | ₩86,600 | ₩87,500 | ₩83,100 | ₩83,600 | -3.46% | 13만 |
|---|
| 2026.01.12 | ₩86,100 | ₩88,600 | ₩84,200 | ₩86,900 | +0.93% | 10.6만 |
|---|
| 2026.01.09 | ₩87,700 | ₩88,000 | ₩84,500 | ₩87,000 | -0.80% | 11.2만 |
|---|
| 2026.01.08 | ₩85,200 | ₩90,500 | ₩81,400 | ₩88,600 | +3.99% | 25만 |
|---|
| 2026.01.07 | ₩86,400 | ₩86,400 | ₩83,000 | ₩84,300 | -2.43% | 9.2만 |
|---|
| 2026.01.06 | ₩89,100 | ₩89,100 | ₩84,900 | ₩85,700 | -3.82% | 13.6만 |
|---|
| 2026.01.05 | ₩81,000 | ₩88,200 | ₩80,000 | ₩88,200 | +8.89% | 19.1만 |
|---|
| 2026.01.02 | ₩84,200 | ₩88,700 | ₩81,800 | ₩83,200 | -1.19% | 18.8만 |
|---|
| 2025.12.30 | ₩82,700 | ₩85,400 | ₩78,100 | ₩84,200 | +1.81% | 38.3만 |
|---|
| 2025.12.29 | ₩74,500 | ₩83,500 | ₩73,100 | ₩83,100 | +11.54% | 60.6만 |
|---|
| 2025.12.26 | ₩71,500 | ₩73,000 | ₩69,500 | ₩72,300 | +1.12% | 36.6만 |
|---|
| 2025.12.24 | ₩74,700 | ₩74,700 | ₩70,500 | ₩71,500 | -4.28% | 35만 |
|---|
| 2025.12.23 | ₩78,400 | ₩79,600 | ₩71,900 | ₩73,500 | -6.25% | 62.9만 |
|---|
| 2025.12.22 | ₩87,500 | ₩87,900 | ₩77,600 | ₩78,800 | -9.94% | 52만 |
|---|
| 2025.12.19 | ₩85,000 | ₩90,700 | ₩82,000 | ₩86,200 | +1.41% | 39.6만 |
|---|
| 2025.12.18 | ₩83,600 | ₩91,000 | ₩82,800 | ₩84,000 | +0.48% | 34.4만 |
|---|
| 2025.12.17 | ₩88,000 | ₩88,900 | ₩84,300 | ₩85,400 | -2.95% | 27.9만 |
|---|
| 2025.12.16 | ₩90,300 | ₩92,500 | ₩87,000 | ₩87,500 | -3.10% | 36.7만 |
|---|
| 2025.12.15 | ₩90,100 | ₩93,000 | ₩89,500 | ₩90,300 | +0.22% | 30.4만 |
|---|
| 2025.12.12 | ₩90,600 | ₩93,900 | ₩89,300 | ₩90,100 | -0.55% | 41.4만 |
|---|
| 2025.12.11 | ₩91,500 | ₩99,000 | ₩88,100 | ₩90,000 | -1.64% | 85.8만 |
|---|
| 2025.12.10 | ₩93,100 | ₩93,100 | ₩88,100 | ₩91,000 | -2.26% | 38만 |
|---|
| 2025.12.09 | ₩89,800 | ₩94,500 | ₩87,300 | ₩93,000 | +3.56% | 52.5만 |
|---|
| 2025.12.08 | ₩88,100 | ₩94,200 | ₩85,100 | ₩90,100 | +2.27% | 88.7만 |
|---|
| 2025.12.05 | ₩95,700 | ₩96,800 | ₩85,000 | ₩86,900 | -9.20% | 130.5만 |
|---|
| 2025.12.04 | ₩77,800 | ₩99,000 | ₩76,300 | ₩97,200 | +24.94% | 304.8만 |
|---|
| 2025.12.03 | ₩70,600 | ₩88,000 | ₩67,800 | ₩78,300 | +10.91% | 665만 |
|---|
| 2025.12.02 | ₩64,900 | ₩71,900 | ₩63,700 | ₩70,500 | +8.63% | 59.9만 |
|---|
| 2025.12.01 | ₩62,500 | ₩66,400 | ₩60,900 | ₩65,600 | +4.96% | 45.3만 |
|---|
| 2025.11.28 | ₩57,700 | ₩62,100 | ₩56,400 | ₩61,600 | +6.76% | 56.8만 |
|---|
| 2025.11.27 | ₩60,900 | ₩61,300 | ₩56,300 | ₩56,400 | -7.39% | 44.4만 |
|---|
| 2025.11.26 | ₩59,700 | ₩62,900 | ₩56,100 | ₩60,100 | +0.67% | 43.2만 |
|---|
| 2025.11.25 | ₩62,500 | ₩64,000 | ₩57,900 | ₩58,900 | -5.76% | 48.4만 |
|---|
| 2025.11.24 | ₩71,600 | ₩73,500 | ₩61,100 | ₩63,500 | -11.31% | 94.3만 |
|---|
| 2025.11.21 | ₩64,400 | ₩70,800 | ₩62,100 | ₩70,000 | +8.70% | 81.2만 |
|---|
| 2025.11.20 | ₩63,600 | ₩67,700 | ₩61,600 | ₩66,600 | +4.72% | 52.1만 |
|---|
| 2025.11.19 | ₩72,000 | ₩72,100 | ₩62,000 | ₩64,900 | -9.86% | 109.3만 |
|---|
| 2025.11.18 | ₩70,300 | ₩75,900 | ₩68,200 | ₩74,800 | +6.40% | 137.4만 |
|---|
| 2025.11.17 | ₩62,300 | ₩71,200 | ₩62,300 | ₩68,200 | +9.47% | 110.2만 |
|---|
| 2025.11.14 | ₩63,400 | ₩67,300 | ₩60,500 | ₩63,200 | -0.32% | 84.2만 |
|---|
| 2025.11.13 | ₩63,300 | ₩68,000 | ₩61,900 | ₩63,200 | -0.16% | 114.4만 |
|---|
| 2025.11.12 | ₩57,500 | ₩65,000 | ₩56,900 | ₩63,200 | +9.91% | 206.3만 |
|---|
| 2025.11.11 | ₩57,200 | ₩57,600 | ₩54,600 | ₩55,800 | -2.45% | 56.5만 |
|---|
| 2025.11.10 | ₩55,400 | ₩61,500 | ₩52,800 | ₩59,000 | +6.50% | 167.2만 |
|---|
| 2025.11.07 | ₩52,100 | ₩57,200 | ₩52,000 | ₩54,900 | +5.37% | 74.2만 |
|---|
| 2025.11.06 | ₩54,000 | ₩56,000 | ₩50,000 | ₩53,900 | -0.19% | 72만 |
|---|
| 2025.11.05 | ₩56,200 | ₩56,800 | ₩49,650 | ₩53,000 | -5.69% | 88만 |
|---|
| 2025.11.04 | ₩49,300 | ₩58,000 | ₩47,350 | ₩55,400 | +12.37% | 195.5만 |
|---|
| 2025.11.03 | ₩51,700 | ₩52,600 | ₩48,450 | ₩49,050 | -5.13% | 62.3만 |
|---|
| 2025.10.31 | ₩48,300 | ₩51,700 | ₩47,000 | ₩51,000 | +5.59% | 72.5만 |
|---|
| 2025.10.30 | ₩47,300 | ₩49,150 | ₩45,950 | ₩47,950 | +1.37% | 37.3만 |
|---|
| 2025.10.29 | ₩47,500 | ₩49,500 | ₩46,000 | ₩47,250 | -0.53% | 46.5만 |
|---|
| 2025.10.28 | ₩47,400 | ₩48,900 | ₩46,000 | ₩47,400 | 0.00% | 54.4만 |
|---|
| 2025.10.27 | ₩42,250 | ₩47,050 | ₩41,550 | ₩46,600 | +10.30% | 66만 |
|---|
| 2025.10.24 | ₩42,700 | ₩43,250 | ₩40,750 | ₩41,900 | -1.87% | 28.5만 |
|---|
| 2025.10.23 | ₩41,800 | ₩44,100 | ₩40,450 | ₩41,500 | -0.72% | 58만 |
|---|
| 2025.10.22 | ₩38,400 | ₩41,900 | ₩37,300 | ₩41,250 | +7.42% | 56만 |
|---|
| 2025.10.21 | ₩36,800 | ₩37,950 | ₩35,000 | ₩37,700 | +2.45% | 38.1만 |
|---|
| 2025.10.20 | ₩34,900 | ₩36,750 | ₩33,100 | ₩36,550 | +4.73% | 41.4만 |
|---|
| 2025.10.17 | ₩37,400 | ₩38,350 | ₩36,050 | ₩36,550 | -2.27% | 37.3만 |
|---|
| 2025.10.16 | ₩41,000 | ₩41,250 | ₩37,200 | ₩37,600 | -8.29% | 78.3만 |
|---|
| 2025.10.15 | ₩40,700 | ₩43,150 | ₩40,050 | ₩42,150 | +3.56% | 20.4만 |
|---|
| 2025.10.14 | ₩41,900 | ₩43,300 | ₩40,300 | ₩40,650 | -2.98% | 28.8만 |
|---|
| 2025.10.13 | ₩41,600 | ₩43,000 | ₩41,200 | ₩41,850 | +0.60% | 17.1만 |
|---|
| 2025.10.10 | ₩44,600 | ₩44,600 | ₩42,000 | ₩42,700 | -4.26% | 30.1만 |
|---|