시장 데이터를 불러오는 중
전체 종목
이노비오 파마슈티컬스 과거 주가
Inovio Pharmaceuticals, Inc. - Common Stock · INO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inovio Pharmaceuticals, Inc. - Common Stock · INO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,475 | ₩1,542 | ₩1,435 | ₩1,542 | +4.55% | 288.8만 |
| 2026.10.08 | ₩1,569 | ₩1,582 | ₩1,448 | ₩1,462 | -6.84% | 320.8만 |
| 2026.10.07 | ₩1,502 | ₩1,596 | ₩1,488 | ₩1,556 | +3.57% | 279.6만 |
| 2026.10.06 | ₩1,542 | ₩1,569 | ₩1,502 | ₩1,515 | -1.74% | 201만 |
| 2026.10.05 | ₩1,609 | ₩1,623 | ₩1,488 | ₩1,542 | -4.17% | 295.7만 |
| 2026.10.02 | ₩1,636 | ₩1,649 | ₩1,556 | ₩1,556 | -4.92% | 291.1만 |
| 2026.10.01 | ₩1,663 | ₩1,690 | ₩1,609 | ₩1,623 | -2.42% | 194만 |
| 2026.09.30 | ₩1,529 | ₩1,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,636 |
| +7.02% |
| 267.9만 |
| 2026.09.29 | ₩1,582 | ₩1,582 | ₩1,475 | ₩1,488 | -5.93% | 306만 |
|---|
| 2026.09.28 | ₩1,582 | ₩1,623 | ₩1,529 | ₩1,569 | -0.85% | 189.7만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,649 | ₩1,569 | ₩1,582 | -3.28% | 225.2만 |
|---|
| 2026.09.24 | ₩1,690 | ₩1,690 | ₩1,582 | ₩1,623 | -3.97% | 285.2만 |
|---|
| 2026.09.23 | ₩1,743 | ₩1,757 | ₩1,663 | ₩1,676 | -3.85% | 303만 |
|---|
| 2026.09.22 | ₩1,676 | ₩1,797 | ₩1,676 | ₩1,730 | +3.20% | 292.5만 |
|---|
| 2026.09.21 | ₩1,663 | ₩1,716 | ₩1,636 | ₩1,663 | 0.00% | 272.2만 |
|---|
| 2026.09.18 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,663 | +1.64% | 289.8만 |
|---|
| 2026.09.17 | ₩1,542 | ₩1,676 | ₩1,542 | ₩1,623 | +5.22% | 272.1만 |
|---|
| 2026.09.16 | ₩1,582 | ₩1,582 | ₩1,448 | ₩1,542 | -2.54% | 338만 |
|---|
| 2026.09.15 | ₩1,609 | ₩1,609 | ₩1,529 | ₩1,556 | -3.33% | 264.2만 |
|---|
| 2026.09.14 | ₩1,663 | ₩1,690 | ₩1,556 | ₩1,582 | -4.84% | 327.6만 |
|---|
| 2026.09.11 | ₩1,743 | ₩1,757 | ₩1,649 | ₩1,676 | -3.85% | 238.8만 |
|---|
| 2026.09.10 | ₩1,797 | ₩1,797 | ₩1,716 | ₩1,716 | -4.48% | 195만 |
|---|
| 2026.09.09 | ₩1,891 | ₩1,944 | ₩1,770 | ₩1,770 | -6.38% | 268.5만 |
|---|
| 2026.09.08 | ₩1,918 | ₩1,944 | ₩1,851 | ₩1,904 | -0.70% | 347.2만 |
|---|
| 2026.09.04 | ₩1,810 | ₩1,918 | ₩1,810 | ₩1,918 | +5.93% | 291만 |
|---|
| 2026.09.03 | ₩1,837 | ₩1,931 | ₩1,784 | ₩1,824 | -0.73% | 419.9만 |
|---|
| 2026.09.02 | ₩1,797 | ₩1,904 | ₩1,730 | ₩1,824 | +1.49% | 441.9만 |
|---|
| 2026.09.01 | ₩1,690 | ₩1,797 | ₩1,636 | ₩1,784 | +5.56% | 263만 |
|---|
| 2026.08.31 | ₩1,743 | ₩1,837 | ₩1,690 | ₩1,703 | -2.31% | 562.4만 |
|---|
| 2026.08.28 | ₩1,703 | ₩1,770 | ₩1,690 | ₩1,730 | +1.57% | 169.6만 |
|---|
| 2026.08.27 | ₩1,730 | ₩1,757 | ₩1,676 | ₩1,690 | -2.33% | 230.8만 |
|---|
| 2026.08.26 | ₩1,716 | ₩1,837 | ₩1,676 | ₩1,743 | +1.56% | 372.4만 |
|---|
| 2026.08.25 | ₩1,676 | ₩1,743 | ₩1,663 | ₩1,730 | +3.20% | 360.3만 |
|---|
| 2026.08.24 | ₩1,596 | ₩1,743 | ₩1,542 | ₩1,676 | +5.04% | 459.1만 |
|---|
| 2026.08.21 | ₩1,649 | ₩1,663 | ₩1,542 | ₩1,582 | -4.07% | 501.6만 |
|---|
| 2026.08.20 | ₩1,743 | ₩1,743 | ₩1,609 | ₩1,623 | -6.92% | 413.9만 |
|---|
| 2026.08.19 | ₩1,636 | ₩1,770 | ₩1,542 | ₩1,743 | +6.56% | 697.1만 |
|---|
| 2026.08.18 | ₩1,529 | ₩1,636 | ₩1,435 | ₩1,609 | +5.26% | 474.5만 |
|---|
| 2026.08.17 | ₩1,435 | ₩1,542 | ₩1,395 | ₩1,542 | +7.48% | 648.7만 |
|---|
| 2026.08.14 | ₩1,247 | ₩1,475 | ₩1,207 | ₩1,462 | +17.20% | 1221.5만 |
|---|
| 2026.08.13 | ₩1,086 | ₩1,287 | ₩1,073 | ₩1,207 | +11.11% | 1285.6만 |
|---|
| 2026.08.12 | ₩1,019 | ₩1,046 | ₩1,006 | ₩1,033 | +1.32% | 314.3만 |
|---|
| 2026.08.11 | ₩1,046 | ₩1,086 | ₩1,019 | ₩1,033 | -1.28% | 441.9만 |
|---|
| 2026.08.10 | ₩885 | ₩1,006 | ₩885 | ₩992 | +12.12% | 332만 |
|---|
| 2026.08.07 | ₩898 | ₩912 | ₩858 | ₩898 | 0.00% | 305.1만 |
|---|
| 2026.08.06 | ₩898 | ₩912 | ₩885 | ₩898 | 0.00% | 173.2만 |
|---|
| 2026.08.05 | ₩898 | ₩925 | ₩885 | ₩912 | +1.49% | 228.9만 |
|---|
| 2026.08.04 | ₩952 | ₩966 | ₩872 | ₩885 | -7.04% | 399.2만 |
|---|
| 2026.08.03 | ₩925 | ₩966 | ₩912 | ₩939 | +1.45% | 763.1만 |
|---|
| 2026.07.31 | ₩872 | ₩912 | ₩831 | ₩912 | +4.62% | 1270만 |
|---|
| 2026.07.30 | ₩979 | ₩979 | ₩751 | ₩885 | -9.59% | 3339.5만 |
|---|
| 2026.07.29 | ₩1,381 | ₩1,462 | ₩1,354 | ₩1,395 | +0.97% | 181.5만 |
|---|
| 2026.07.28 | ₩1,314 | ₩1,381 | ₩1,274 | ₩1,381 | +5.10% | 103.1만 |
|---|
| 2026.07.27 | ₩1,314 | ₩1,341 | ₩1,287 | ₩1,301 | -1.02% | 187.4만 |
|---|
| 2026.07.24 | ₩1,381 | ₩1,395 | ₩1,287 | ₩1,301 | -5.83% | 372만 |
|---|
| 2026.07.23 | ₩1,421 | ₩1,421 | ₩1,341 | ₩1,368 | -3.77% | 227.1만 |
|---|
| 2026.07.22 | ₩1,488 | ₩1,488 | ₩1,421 | ₩1,421 | -4.50% | 97만 |
|---|
| 2026.07.21 | ₩1,462 | ₩1,475 | ₩1,435 | ₩1,475 | +0.92% | 59.4만 |
|---|
| 2026.07.20 | ₩1,488 | ₩1,502 | ₩1,421 | ₩1,462 | -1.80% | 204.3만 |
|---|
| 2026.07.17 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,502 | -0.88% | 83만 |
|---|
| 2026.07.16 | ₩1,569 | ₩1,582 | ₩1,502 | ₩1,502 | -4.27% | 107.6만 |
|---|
| 2026.07.15 | ₩1,569 | ₩1,582 | ₩1,542 | ₩1,569 | 0.00% | 61.6만 |
|---|
| 2026.07.14 | ₩1,569 | ₩1,623 | ₩1,542 | ₩1,556 | -0.85% | 97.5만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,623 | ₩1,529 | ₩1,556 | +0.87% | 112.3만 |
|---|
| 2026.07.10 | ₩1,596 | ₩1,609 | ₩1,515 | ₩1,582 | -0.84% | 158.9만 |
|---|
| 2026.07.09 | ₩1,649 | ₩1,676 | ₩1,582 | ₩1,596 | -3.25% | 118.5만 |
|---|
| 2026.07.08 | ₩1,609 | ₩1,663 | ₩1,569 | ₩1,623 | +0.83% | 156.5만 |
|---|
| 2026.07.07 | ₩1,569 | ₩1,636 | ₩1,515 | ₩1,623 | +3.42% | 155.5만 |
|---|
| 2026.07.06 | ₩1,623 | ₩1,649 | ₩1,542 | ₩1,556 | -4.13% | 135.8만 |
|---|
| 2026.07.02 | ₩1,609 | ₩1,703 | ₩1,582 | ₩1,636 | +1.67% | 275.8만 |
|---|
| 2026.07.01 | ₩1,502 | ₩1,596 | ₩1,488 | ₩1,596 | +6.25% | 320.6만 |
|---|
| 2026.06.30 | ₩1,502 | ₩1,502 | ₩1,462 | ₩1,475 | -1.79% | 104.2만 |
|---|
| 2026.06.29 | ₩1,475 | ₩1,515 | ₩1,462 | ₩1,502 | +1.82% | 170.8만 |
|---|
| 2026.06.26 | ₩1,448 | ₩1,502 | ₩1,448 | ₩1,475 | +1.85% | 119.5만 |
|---|
| 2026.06.25 | ₩1,488 | ₩1,502 | ₩1,448 | ₩1,448 | -2.70% | 149.2만 |
|---|
| 2026.06.24 | ₩1,502 | ₩1,556 | ₩1,475 | ₩1,475 | -1.79% | 156.5만 |
|---|
| 2026.06.23 | ₩1,462 | ₩1,556 | ₩1,462 | ₩1,515 | +3.67% | 117.9만 |
|---|
| 2026.06.22 | ₩1,488 | ₩1,529 | ₩1,475 | ₩1,488 | 0.00% | 109.1만 |
|---|
| 2026.06.18 | ₩1,488 | ₩1,556 | ₩1,435 | ₩1,502 | +0.90% | 275.8만 |
|---|
| 2026.06.17 | ₩1,515 | ₩1,542 | ₩1,475 | ₩1,488 | -1.77% | 110.9만 |
|---|
| 2026.06.16 | ₩1,488 | ₩1,529 | ₩1,462 | ₩1,488 | 0.00% | 135.8만 |
|---|
| 2026.06.15 | ₩1,502 | ₩1,542 | ₩1,475 | ₩1,475 | -1.79% | 91만 |
|---|
| 2026.06.12 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,475 | 0.00% | 110.9만 |
|---|
| 2026.06.11 | ₩1,462 | ₩1,488 | ₩1,421 | ₩1,475 | +0.92% | 141.9만 |
|---|
| 2026.06.10 | ₩1,435 | ₩1,515 | ₩1,435 | ₩1,462 | +1.87% | 88.1만 |
|---|
| 2026.06.09 | ₩1,488 | ₩1,515 | ₩1,448 | ₩1,475 | -0.90% | 115.9만 |
|---|
| 2026.06.08 | ₩1,475 | ₩1,488 | ₩1,435 | ₩1,462 | -0.91% | 143.7만 |
|---|
| 2026.06.05 | ₩1,569 | ₩1,569 | ₩1,421 | ₩1,435 | -8.55% | 331.9만 |
|---|
| 2026.06.04 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,556 | +0.87% | 130.8만 |
|---|
| 2026.06.03 | ₩1,623 | ₩1,636 | ₩1,515 | ₩1,529 | -5.79% | 176.9만 |
|---|
| 2026.06.02 | ₩1,703 | ₩1,716 | ₩1,623 | ₩1,623 | -4.72% | 153.1만 |
|---|
| 2026.06.01 | ₩1,743 | ₩1,743 | ₩1,690 | ₩1,716 | -1.54% | 175만 |
|---|
| 2026.05.29 | ₩1,743 | ₩1,824 | ₩1,730 | ₩1,757 | +0.77% | 115.1만 |
|---|
| 2026.05.28 | ₩1,690 | ₩1,784 | ₩1,663 | ₩1,743 | +3.17% | 138.4만 |
|---|
| 2026.05.27 | ₩1,690 | ₩1,743 | ₩1,649 | ₩1,676 | -0.79% | 141.7만 |
|---|
| 2026.05.26 | ₩1,810 | ₩1,837 | ₩1,690 | ₩1,690 | -6.67% | 213.3만 |
|---|
| 2026.05.22 | ₩1,770 | ₩1,944 | ₩1,770 | ₩1,810 | +2.27% | 332만 |
|---|
| 2026.05.21 | ₩1,676 | ₩1,797 | ₩1,636 | ₩1,784 | +6.40% | 345.1만 |
|---|
| 2026.05.20 | ₩1,649 | ₩1,743 | ₩1,609 | ₩1,649 | 0.00% | 242.9만 |
|---|
| 2026.05.19 | ₩1,690 | ₩1,810 | ₩1,609 | ₩1,636 | -3.17% | 486.1만 |
|---|
| 2026.05.18 | ₩1,797 | ₩1,944 | ₩1,623 | ₩1,636 | -8.96% | 533.5만 |
|---|
| 2026.05.15 | ₩1,810 | ₩1,891 | ₩1,743 | ₩1,743 | -3.70% | 195.1만 |
|---|
| 2026.05.14 | ₩1,730 | ₩1,877 | ₩1,690 | ₩1,824 | +5.43% | 251.3만 |
|---|
| 2026.05.13 | ₩1,944 | ₩1,944 | ₩1,757 | ₩1,797 | -7.59% | 350.5만 |
|---|
| 2026.05.12 | ₩1,877 | ₩1,971 | ₩1,810 | ₩1,891 | +0.71% | 299.7만 |
|---|
| 2026.05.11 | ₩2,186 | ₩2,199 | ₩1,864 | ₩1,918 | -12.27% | 804.6만 |
|---|
| 2026.05.08 | ₩1,891 | ₩2,400 | ₩1,824 | ₩1,958 | +3.55% | 2100.8만 |
|---|
| 2026.05.07 | ₩1,757 | ₩1,918 | ₩1,690 | ₩1,837 | +4.58% | 914.9만 |
|---|
| 2026.05.06 | ₩1,542 | ₩1,716 | ₩1,515 | ₩1,663 | +7.83% | 306.5만 |
|---|
| 2026.05.05 | ₩1,542 | ₩1,609 | ₩1,529 | ₩1,529 | -0.87% | 152만 |
|---|
| 2026.05.04 | ₩1,488 | ₩1,542 | ₩1,475 | ₩1,529 | +2.70% | 139만 |
|---|
| 2026.05.01 | ₩1,515 | ₩1,529 | ₩1,475 | ₩1,475 | -2.65% | 110.7만 |
|---|
| 2026.04.30 | ₩1,515 | ₩1,542 | ₩1,488 | ₩1,502 | -0.88% | 53.2만 |
|---|
| 2026.04.29 | ₩1,556 | ₩1,556 | ₩1,502 | ₩1,502 | -3.45% | 103.8만 |
|---|
| 2026.04.28 | ₩1,569 | ₩1,582 | ₩1,542 | ₩1,542 | -1.71% | 108만 |
|---|
| 2026.04.27 | ₩1,542 | ₩1,649 | ₩1,529 | ₩1,569 | +1.74% | 288.2만 |
|---|
| 2026.04.24 | ₩1,542 | ₩1,556 | ₩1,502 | ₩1,542 | 0.00% | 72.2만 |
|---|
| 2026.04.23 | ₩1,556 | ₩1,556 | ₩1,515 | ₩1,529 | -1.72% | 69.1만 |
|---|
| 2026.04.22 | ₩1,529 | ₩1,542 | ₩1,502 | ₩1,529 | 0.00% | 69.9만 |
|---|
| 2026.04.21 | ₩1,596 | ₩1,609 | ₩1,502 | ₩1,515 | -5.04% | 209.2만 |
|---|
| 2026.04.20 | ₩1,609 | ₩1,623 | ₩1,569 | ₩1,582 | -1.67% | 197.2만 |
|---|
| 2026.04.17 | ₩1,556 | ₩1,609 | ₩1,556 | ₩1,596 | +2.59% | 203.4만 |
|---|
| 2026.04.16 | ₩1,609 | ₩1,649 | ₩1,529 | ₩1,556 | -3.33% | 228.6만 |
|---|
| 2026.04.15 | ₩1,502 | ₩1,609 | ₩1,448 | ₩1,596 | +6.25% | 727.6만 |
|---|
| 2026.04.14 | ₩1,488 | ₩1,515 | ₩1,475 | ₩1,488 | 0.00% | 202만 |
|---|
| 2026.04.13 | ₩1,421 | ₩1,488 | ₩1,408 | ₩1,462 | +2.83% | 230만 |
|---|
| 2026.04.10 | ₩1,421 | ₩1,448 | ₩1,381 | ₩1,421 | 0.00% | 251만 |
|---|
| 2026.04.09 | ₩1,462 | ₩1,488 | ₩1,408 | ₩1,408 | -3.67% | 291.9만 |
|---|
| 2026.04.08 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,462 | 0.00% | 299.4만 |
|---|
| 2026.04.07 | ₩1,502 | ₩1,515 | ₩1,408 | ₩1,408 | -6.25% | 395.6만 |
|---|
| 2026.04.06 | ₩1,542 | ₩1,542 | ₩1,488 | ₩1,515 | -1.74% | 303.6만 |
|---|
| 2026.04.02 | ₩1,810 | ₩1,824 | ₩1,435 | ₩1,515 | -16.30% | 1993.4만 |
|---|
| 2026.04.01 | ₩2,360 | ₩2,387 | ₩2,306 | ₩2,333 | -1.14% | 53.1만 |
|---|
| 2026.03.31 | ₩2,253 | ₩2,400 | ₩2,239 | ₩2,333 | +3.57% | 80.2만 |
|---|
| 2026.03.30 | ₩2,159 | ₩2,266 | ₩2,092 | ₩2,239 | +3.73% | 115.3만 |
|---|
| 2026.03.27 | ₩2,065 | ₩2,172 | ₩2,011 | ₩2,159 | +4.55% | 149.1만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,119 | ₩2,052 | ₩2,079 | +0.65% | 38.2만 |
|---|
| 2026.03.25 | ₩2,119 | ₩2,159 | ₩2,052 | ₩2,065 | -2.53% | 57.3만 |
|---|
| 2026.03.24 | ₩2,172 | ₩2,213 | ₩2,105 | ₩2,105 | -3.09% | 69.1만 |
|---|
| 2026.03.23 | ₩2,132 | ₩2,172 | ₩2,052 | ₩2,159 | +1.26% | 97.8만 |
|---|
| 2026.03.20 | ₩2,226 | ₩2,239 | ₩2,119 | ₩2,119 | -4.82% | 99.4만 |
|---|
| 2026.03.19 | ₩2,199 | ₩2,253 | ₩2,146 | ₩2,213 | +0.61% | 80.8만 |
|---|
| 2026.03.18 | ₩2,226 | ₩2,239 | ₩2,186 | ₩2,226 | 0.00% | 57.5만 |
|---|
| 2026.03.17 | ₩2,213 | ₩2,306 | ₩2,186 | ₩2,253 | +1.82% | 62만 |
|---|
| 2026.03.16 | ₩2,239 | ₩2,280 | ₩2,132 | ₩2,186 | -2.40% | 83.1만 |
|---|
| 2026.03.13 | ₩2,306 | ₩2,374 | ₩2,213 | ₩2,226 | -3.49% | 92.5만 |
|---|
| 2026.03.12 | ₩2,253 | ₩2,293 | ₩2,213 | ₩2,253 | 0.00% | 75.8만 |
|---|
| 2026.03.11 | ₩2,333 | ₩2,387 | ₩2,266 | ₩2,266 | -2.87% | 109.3만 |
|---|
| 2026.03.10 | ₩2,306 | ₩2,374 | ₩2,306 | ₩2,320 | +0.58% | 56.1만 |
|---|
| 2026.03.09 | ₩2,333 | ₩2,387 | ₩2,306 | ₩2,320 | -0.57% | 77.2만 |
|---|
| 2026.03.06 | ₩2,266 | ₩2,374 | ₩2,253 | ₩2,333 | +2.96% | 58.3만 |
|---|
| 2026.03.05 | ₩2,347 | ₩2,347 | ₩2,213 | ₩2,253 | -4.00% | 76만 |
|---|
| 2026.03.04 | ₩2,293 | ₩2,414 | ₩2,293 | ₩2,320 | +1.17% | 68.4만 |
|---|
| 2026.03.03 | ₩2,320 | ₩2,333 | ₩2,253 | ₩2,253 | -2.89% | 58만 |
|---|
| 2026.03.02 | ₩2,360 | ₩2,374 | ₩2,266 | ₩2,333 | -1.14% | 59.8만 |
|---|
| 2026.02.27 | ₩2,400 | ₩2,441 | ₩2,360 | ₩2,427 | +1.12% | 35.3만 |
|---|
| 2026.02.26 | ₩2,454 | ₩2,454 | ₩2,360 | ₩2,400 | -2.19% | 44.9만 |
|---|
| 2026.02.25 | ₩2,548 | ₩2,602 | ₩2,481 | ₩2,481 | -2.63% | 86.7만 |
|---|
| 2026.02.24 | ₩2,427 | ₩2,722 | ₩2,427 | ₩2,534 | +4.42% | 223.2만 |
|---|
| 2026.02.23 | ₩2,253 | ₩2,467 | ₩2,253 | ₩2,427 | +7.74% | 129.8만 |
|---|
| 2026.02.20 | ₩2,253 | ₩2,333 | ₩2,199 | ₩2,320 | +2.98% | 96.5만 |
|---|
| 2026.02.19 | ₩2,186 | ₩2,333 | ₩2,186 | ₩2,306 | +5.52% | 84.6만 |
|---|
| 2026.02.18 | ₩2,186 | ₩2,253 | ₩2,186 | ₩2,239 | +2.45% | 42.1만 |
|---|
| 2026.02.17 | ₩2,119 | ₩2,239 | ₩2,092 | ₩2,186 | +3.16% | 73.4만 |
|---|
| 2026.02.13 | ₩2,119 | ₩2,186 | ₩2,105 | ₩2,159 | +1.90% | 37만 |
|---|
| 2026.02.12 | ₩2,172 | ₩2,199 | ₩2,092 | ₩2,119 | -2.47% | 70.3만 |
|---|
| 2026.02.11 | ₩2,266 | ₩2,293 | ₩2,092 | ₩2,159 | -4.73% | 138.4만 |
|---|
| 2026.02.10 | ₩2,253 | ₩2,387 | ₩2,226 | ₩2,266 | +0.60% | 139.9만 |
|---|
| 2026.02.09 | ₩2,213 | ₩2,293 | ₩2,146 | ₩2,266 | +2.42% | 111.6만 |
|---|
| 2026.02.06 | ₩2,146 | ₩2,320 | ₩2,132 | ₩2,226 | +3.75% | 123.6만 |
|---|
| 2026.02.05 | ₩2,253 | ₩2,320 | ₩2,065 | ₩2,092 | -7.14% | 118.7만 |
|---|
| 2026.02.04 | ₩2,253 | ₩2,320 | ₩2,199 | ₩2,239 | -0.60% | 113.7만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,387 | ₩2,226 | ₩2,266 | -0.59% | 122.5만 |
|---|
| 2026.02.02 | ₩2,172 | ₩2,333 | ₩2,119 | ₩2,280 | +4.94% | 161.4만 |
|---|
| 2026.01.30 | ₩2,146 | ₩2,239 | ₩2,092 | ₩2,186 | +1.87% | 99.3만 |
|---|
| 2026.01.29 | ₩2,038 | ₩2,199 | ₩2,011 | ₩2,159 | +5.92% | 192.2만 |
|---|
| 2026.01.28 | ₩2,038 | ₩2,079 | ₩1,998 | ₩2,052 | +0.66% | 64.4만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,052 | ₩1,998 | ₩2,052 | +1.32% | 52.4만 |
|---|
| 2026.01.26 | ₩2,025 | ₩2,025 | ₩1,985 | ₩2,025 | 0.00% | 132만 |
|---|
| 2026.01.23 | ₩2,065 | ₩2,092 | ₩1,985 | ₩2,025 | -1.95% | 86.1만 |
|---|
| 2026.01.22 | ₩2,038 | ₩2,105 | ₩2,025 | ₩2,092 | +2.63% | 63.9만 |
|---|
| 2026.01.21 | ₩2,038 | ₩2,065 | ₩1,998 | ₩2,025 | -0.66% | 75.1만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,079 | ₩1,971 | ₩2,025 | 0.00% | 94.7만 |
|---|
| 2026.01.16 | ₩2,105 | ₩2,119 | ₩2,038 | ₩2,038 | -3.18% | 138.2만 |
|---|
| 2026.01.15 | ₩2,226 | ₩2,226 | ₩2,119 | ₩2,119 | -4.82% | 87만 |
|---|
| 2026.01.14 | ₩2,146 | ₩2,280 | ₩2,146 | ₩2,199 | +2.50% | 119.9만 |
|---|
| 2026.01.13 | ₩2,052 | ₩2,172 | ₩2,011 | ₩2,146 | +4.58% | 172.5만 |
|---|
| 2026.01.12 | ₩2,119 | ₩2,119 | ₩2,025 | ₩2,065 | -2.53% | 178.5만 |
|---|
| 2026.01.09 | ₩2,172 | ₩2,239 | ₩2,079 | ₩2,092 | -3.70% | 171.5만 |
|---|
| 2026.01.08 | ₩2,239 | ₩2,239 | ₩2,132 | ₩2,159 | -3.59% | 102.3만 |
|---|
| 2026.01.07 | ₩2,172 | ₩2,306 | ₩2,132 | ₩2,239 | +3.09% | 189.4만 |
|---|
| 2026.01.06 | ₩2,105 | ₩2,159 | ₩1,998 | ₩2,146 | +1.91% | 454.2만 |
|---|
| 2026.01.05 | ₩2,293 | ₩2,306 | ₩2,132 | ₩2,132 | -7.02% | 347.9만 |
|---|
| 2026.01.02 | ₩2,347 | ₩2,414 | ₩2,226 | ₩2,266 | -3.43% | 188.5만 |
|---|
| 2025.12.31 | ₩2,374 | ₩2,494 | ₩2,320 | ₩2,333 | -1.69% | 135.4만 |
|---|
| 2025.12.30 | ₩2,306 | ₩2,374 | ₩2,253 | ₩2,360 | +2.33% | 237.1만 |
|---|
| 2025.12.29 | ₩2,548 | ₩2,602 | ₩2,306 | ₩2,320 | -8.95% | 614.4만 |
|---|
| 2025.12.26 | ₩3,044 | ₩3,098 | ₩2,964 | ₩3,071 | +0.88% | 54.4만 |
|---|
| 2025.12.24 | ₩2,897 | ₩3,178 | ₩2,897 | ₩3,017 | +4.17% | 71.2만 |
|---|
| 2025.12.23 | ₩3,031 | ₩3,031 | ₩2,829 | ₩2,883 | -4.87% | 220만 |
|---|
| 2025.12.22 | ₩3,098 | ₩3,165 | ₩2,990 | ₩3,017 | -2.60% | 153.5만 |
|---|
| 2025.12.19 | ₩3,192 | ₩3,245 | ₩3,031 | ₩3,057 | -4.20% | 223.2만 |
|---|
| 2025.12.18 | ₩3,473 | ₩3,527 | ₩3,071 | ₩3,178 | -8.49% | 219.6만 |
|---|
| 2025.12.17 | ₩3,098 | ₩3,647 | ₩3,084 | ₩3,487 | +12.55% | 455.4만 |
|---|
| 2025.12.16 | ₩3,057 | ₩3,138 | ₩2,950 | ₩3,111 | +1.75% | 131만 |
|---|
| 2025.12.15 | ₩2,776 | ₩3,178 | ₩2,722 | ₩3,031 | +9.18% | 279만 |
|---|
| 2025.12.12 | ₩2,856 | ₩2,910 | ₩2,749 | ₩2,762 | -3.29% | 74.5만 |
|---|
| 2025.12.11 | ₩2,910 | ₩2,977 | ₩2,856 | ₩2,856 | -1.84% | 90.4만 |
|---|
| 2025.12.10 | ₩2,923 | ₩3,044 | ₩2,856 | ₩2,910 | -0.46% | 122.7만 |
|---|
| 2025.12.09 | ₩3,004 | ₩3,004 | ₩2,776 | ₩2,923 | -2.68% | 168.3만 |
|---|
| 2025.12.08 | ₩2,789 | ₩2,910 | ₩2,776 | ₩2,803 | +0.48% | 119.9만 |
|---|
| 2025.12.05 | ₩2,709 | ₩2,789 | ₩2,669 | ₩2,776 | +2.48% | 100만 |
|---|
| 2025.12.04 | ₩2,695 | ₩2,762 | ₩2,628 | ₩2,709 | +0.50% | 68만 |
|---|
| 2025.12.03 | ₩2,561 | ₩2,736 | ₩2,548 | ₩2,709 | +5.76% | 80.2만 |
|---|
| 2025.12.02 | ₩2,588 | ₩2,588 | ₩2,494 | ₩2,575 | -0.52% | 144.8만 |
|---|
| 2025.12.01 | ₩2,762 | ₩2,816 | ₩2,561 | ₩2,575 | -6.80% | 106.1만 |
|---|
| 2025.11.28 | ₩2,682 | ₩2,776 | ₩2,642 | ₩2,762 | +3.00% | 59.5만 |
|---|
| 2025.11.26 | ₩2,441 | ₩2,669 | ₩2,441 | ₩2,628 | +7.69% | 133.2만 |
|---|
| 2025.11.25 | ₩2,441 | ₩2,467 | ₩2,360 | ₩2,427 | -0.55% | 62.3만 |
|---|
| 2025.11.24 | ₩2,400 | ₩2,481 | ₩2,387 | ₩2,427 | +1.12% | 93.3만 |
|---|
| 2025.11.21 | ₩2,320 | ₩2,400 | ₩2,306 | ₩2,360 | +1.73% | 75.5만 |
|---|
| 2025.11.20 | ₩2,481 | ₩2,521 | ₩2,306 | ₩2,320 | -6.49% | 83.1만 |
|---|
| 2025.11.19 | ₩2,548 | ₩2,561 | ₩2,374 | ₩2,387 | -6.32% | 157.4만 |
|---|
| 2025.11.18 | ₩2,655 | ₩2,669 | ₩2,534 | ₩2,534 | -4.55% | 121.7만 |
|---|
| 2025.11.17 | ₩2,789 | ₩2,829 | ₩2,628 | ₩2,655 | -4.81% | 123.4만 |
|---|
| 2025.11.14 | ₩2,655 | ₩2,816 | ₩2,615 | ₩2,749 | +3.54% | 148.8만 |
|---|
| 2025.11.13 | ₩2,642 | ₩2,709 | ₩2,588 | ₩2,615 | -1.02% | 95.1만 |
|---|
| 2025.11.12 | ₩2,709 | ₩2,776 | ₩2,615 | ₩2,628 | -2.97% | 94.2만 |
|---|
| 2025.11.11 | ₩2,682 | ₩2,749 | ₩2,548 | ₩2,682 | 0.00% | 340.9만 |
|---|
| 2025.11.10 | ₩2,910 | ₩2,990 | ₩2,843 | ₩2,883 | -0.92% | 126.9만 |
|---|
| 2025.11.07 | ₩2,950 | ₩2,977 | ₩2,722 | ₩2,843 | -3.64% | 176.2만 |
|---|
| 2025.11.06 | ₩3,057 | ₩3,111 | ₩2,964 | ₩3,017 | -1.32% | 94.2만 |
|---|
| 2025.11.05 | ₩3,245 | ₩3,272 | ₩3,044 | ₩3,071 | -5.37% | 191.3만 |
|---|
| 2025.11.04 | ₩3,259 | ₩3,460 | ₩3,232 | ₩3,259 | 0.00% | 207.5만 |
|---|
| 2025.11.03 | ₩3,151 | ₩3,352 | ₩3,071 | ₩3,352 | +6.38% | 227.4만 |
|---|
| 2025.10.31 | ₩3,218 | ₩3,245 | ₩3,098 | ₩3,151 | -2.08% | 54.3만 |
|---|
| 2025.10.30 | ₩3,285 | ₩3,312 | ₩3,165 | ₩3,165 | -3.67% | 80.2만 |
|---|
| 2025.10.29 | ₩3,473 | ₩3,594 | ₩3,245 | ₩3,259 | -6.18% | 120.5만 |
|---|
| 2025.10.28 | ₩3,352 | ₩3,580 | ₩3,272 | ₩3,460 | +3.20% | 159.9만 |
|---|
| 2025.10.27 | ₩3,433 | ₩3,567 | ₩3,312 | ₩3,339 | -2.73% | 216.8만 |
|---|
| 2025.10.24 | ₩3,057 | ₩3,138 | ₩3,044 | ₩3,124 | +2.19% | 62.8만 |
|---|
| 2025.10.23 | ₩2,990 | ₩3,098 | ₩2,964 | ₩3,017 | +0.90% | 49.6만 |
|---|
| 2025.10.22 | ₩3,084 | ₩3,098 | ₩2,977 | ₩2,977 | -3.48% | 125만 |
|---|
| 2025.10.21 | ₩3,312 | ₩3,339 | ₩3,111 | ₩3,124 | -5.67% | 163.2만 |
|---|
| 2025.10.20 | ₩3,218 | ₩3,326 | ₩3,192 | ₩3,312 | +2.92% | 51.9만 |
|---|
| 2025.10.17 | ₩3,245 | ₩3,272 | ₩3,151 | ₩3,151 | -2.89% | 71만 |
|---|
| 2025.10.16 | ₩3,460 | ₩3,527 | ₩3,232 | ₩3,299 | -4.65% | 84.3만 |
|---|
| 2025.10.15 | ₩3,339 | ₩3,460 | ₩3,285 | ₩3,406 | +2.01% | 73.2만 |
|---|
| 2025.10.14 | ₩3,232 | ₩3,299 | ₩3,178 | ₩3,272 | +1.24% | 78.3만 |
|---|
| 2025.10.13 | ₩3,473 | ₩3,527 | ₩3,218 | ₩3,312 | -4.63% | 88.6만 |
|---|
| 2025.10.10 | ₩3,513 | ₩3,567 | ₩3,393 | ₩3,446 | -1.91% | 106.5만 |
|---|