시장 데이터를 불러오는 중
전체 종목
Inuvo, Inc. 과거 주가
Inuvo, Inc. · INUV · NYSE American
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inuvo, Inc. · INUV · NYSE American
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩694 | ₩694 | ₩681 | ₩694 | 0.00% | 4.6만 |
| 2026.10.08 | ₩681 | ₩707 | ₩641 | ₩681 | 0.00% | 12.3만 |
| 2026.10.07 | ₩694 | ₩721 | ₩667 | ₩681 | -1.92% | 11.5만 |
| 2026.10.06 | ₩721 | ₩721 | ₩707 | ₩707 | -1.85% | 6.9만 |
| 2026.10.05 | ₩761 | ₩774 | ₩707 | ₩707 | -7.02% | 7.5만 |
| 2026.10.02 | ₩787 | ₩787 | ₩734 | ₩761 | -3.39% | 14.8만 |
| 2026.10.01 | ₩774 | ₩787 | ₩761 | ₩774 | 0.00% | 3.8만 |
| 2026.09.30 | ₩734 | ₩761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩747 |
| +1.82% |
| 4.7만 |
| 2026.09.29 | ₩627 | ₩774 | ₩627 | ₩747 | +19.15% | 39.4만 |
|---|
| 2026.09.28 | ₩761 | ₩774 | ₩734 | ₩761 | 0.00% | 6.7만 |
|---|
| 2026.09.25 | ₩774 | ₩787 | ₩747 | ₩761 | -1.72% | 13.4만 |
|---|
| 2026.09.24 | ₩787 | ₩814 | ₩761 | ₩774 | -1.69% | 7.1만 |
|---|
| 2026.09.23 | ₩761 | ₩814 | ₩761 | ₩801 | +5.26% | 12.5만 |
|---|
| 2026.09.22 | ₩801 | ₩801 | ₩761 | ₩761 | -5.00% | 9만 |
|---|
| 2026.09.21 | ₩814 | ₩814 | ₩774 | ₩774 | -4.92% | 12.1만 |
|---|
| 2026.09.18 | ₩787 | ₩801 | ₩774 | ₩787 | 0.00% | 9.5만 |
|---|
| 2026.09.17 | ₩787 | ₩801 | ₩774 | ₩774 | -1.69% | 10.3만 |
|---|
| 2026.09.16 | ₩801 | ₩801 | ₩774 | ₩787 | -1.67% | 14.8만 |
|---|
| 2026.09.15 | ₩827 | ₩841 | ₩761 | ₩761 | -8.06% | 20.3만 |
|---|
| 2026.09.14 | ₩841 | ₩854 | ₩814 | ₩827 | -1.59% | 16.2만 |
|---|
| 2026.09.11 | ₩854 | ₩854 | ₩814 | ₩827 | -3.12% | 12.1만 |
|---|
| 2026.09.10 | ₩827 | ₩854 | ₩814 | ₩827 | 0.00% | 14.9만 |
|---|
| 2026.09.09 | ₩868 | ₩868 | ₩827 | ₩827 | -4.62% | 10.4만 |
|---|
| 2026.09.08 | ₩868 | ₩868 | ₩814 | ₩868 | 0.00% | 33.4만 |
|---|
| 2026.09.04 | ₩881 | ₩894 | ₩841 | ₩868 | -1.52% | 21.6만 |
|---|
| 2026.09.03 | ₩881 | ₩921 | ₩854 | ₩881 | 0.00% | 19.5만 |
|---|
| 2026.09.02 | ₩908 | ₩921 | ₩868 | ₩881 | -2.94% | 12.5만 |
|---|
| 2026.09.01 | ₩934 | ₩934 | ₩881 | ₩894 | -4.29% | 22.3만 |
|---|
| 2026.08.31 | ₩948 | ₩961 | ₩908 | ₩934 | -1.41% | 16.2만 |
|---|
| 2026.08.28 | ₩948 | ₩974 | ₩921 | ₩934 | -1.41% | 19.1만 |
|---|
| 2026.08.27 | ₩921 | ₩1,001 | ₩908 | ₩974 | +5.80% | 28.9만 |
|---|
| 2026.08.26 | ₩934 | ₩961 | ₩921 | ₩921 | -1.43% | 11.5만 |
|---|
| 2026.08.25 | ₩948 | ₩974 | ₩934 | ₩948 | 0.00% | 19.4만 |
|---|
| 2026.08.24 | ₩974 | ₩974 | ₩948 | ₩948 | -2.74% | 13.8만 |
|---|
| 2026.08.21 | ₩974 | ₩1,014 | ₩948 | ₩974 | 0.00% | 19만 |
|---|
| 2026.08.20 | ₩988 | ₩1,054 | ₩948 | ₩961 | -2.70% | 22.9만 |
|---|
| 2026.08.19 | ₩1,001 | ₩1,001 | ₩974 | ₩988 | -1.33% | 15.4만 |
|---|
| 2026.08.18 | ₩1,001 | ₩1,014 | ₩961 | ₩988 | -1.33% | 18.6만 |
|---|
| 2026.08.17 | ₩1,094 | ₩1,134 | ₩948 | ₩1,001 | -8.54% | 41.6만 |
|---|
| 2026.08.14 | ₩1,161 | ₩1,161 | ₩1,028 | ₩1,041 | -10.34% | 51.4만 |
|---|
| 2026.08.13 | ₩1,174 | ₩1,241 | ₩1,148 | ₩1,148 | -2.27% | 21.6만 |
|---|
| 2026.08.12 | ₩1,255 | ₩1,295 | ₩1,148 | ₩1,148 | -8.51% | 52.7만 |
|---|
| 2026.08.11 | ₩1,375 | ₩1,401 | ₩1,321 | ₩1,375 | 0.00% | 41.8만 |
|---|
| 2026.08.10 | ₩1,375 | ₩1,401 | ₩1,321 | ₩1,361 | -0.97% | 23.1만 |
|---|
| 2026.08.07 | ₩1,388 | ₩1,415 | ₩1,335 | ₩1,375 | -0.96% | 31.4만 |
|---|
| 2026.08.06 | ₩1,415 | ₩1,415 | ₩1,321 | ₩1,361 | -3.77% | 33.5만 |
|---|
| 2026.08.05 | ₩1,495 | ₩1,548 | ₩1,401 | ₩1,455 | -2.68% | 34.3만 |
|---|
| 2026.08.04 | ₩1,308 | ₩1,495 | ₩1,281 | ₩1,455 | +11.22% | 43.5만 |
|---|
| 2026.08.03 | ₩1,281 | ₩1,361 | ₩1,228 | ₩1,281 | 0.00% | 38.5만 |
|---|
| 2026.07.31 | ₩1,268 | ₩1,308 | ₩1,201 | ₩1,228 | -3.16% | 19.8만 |
|---|
| 2026.07.30 | ₩1,281 | ₩1,308 | ₩1,228 | ₩1,295 | +1.04% | 15만 |
|---|
| 2026.07.29 | ₩1,308 | ₩1,321 | ₩1,148 | ₩1,241 | -5.10% | 26.2만 |
|---|
| 2026.07.28 | ₩1,348 | ₩1,361 | ₩1,268 | ₩1,281 | -4.95% | 25.4만 |
|---|
| 2026.07.27 | ₩1,308 | ₩1,388 | ₩1,268 | ₩1,321 | +1.02% | 35.3만 |
|---|
| 2026.07.24 | ₩1,401 | ₩1,401 | ₩1,281 | ₩1,295 | -7.62% | 17.6만 |
|---|
| 2026.07.23 | ₩1,281 | ₩1,415 | ₩1,281 | ₩1,388 | +8.33% | 30.2만 |
|---|
| 2026.07.22 | ₩1,468 | ₩1,495 | ₩1,268 | ₩1,361 | -7.27% | 60.4만 |
|---|
| 2026.07.21 | ₩1,562 | ₩1,588 | ₩1,415 | ₩1,441 | -7.69% | 23.4만 |
|---|
| 2026.07.20 | ₩1,708 | ₩1,748 | ₩1,535 | ₩1,562 | -8.59% | 34.7만 |
|---|
| 2026.07.17 | ₩1,468 | ₩1,708 | ₩1,468 | ₩1,615 | +10.00% | 33.9만 |
|---|
| 2026.07.16 | ₩1,655 | ₩1,695 | ₩1,481 | ₩1,481 | -10.48% | 25.6만 |
|---|
| 2026.07.15 | ₩1,735 | ₩1,762 | ₩1,668 | ₩1,722 | -0.77% | 23.3만 |
|---|
| 2026.07.14 | ₩1,788 | ₩1,788 | ₩1,602 | ₩1,655 | -7.46% | 23.4만 |
|---|
| 2026.07.13 | ₩1,562 | ₩1,802 | ₩1,522 | ₩1,682 | +7.69% | 59.6만 |
|---|
| 2026.07.10 | ₩1,615 | ₩1,828 | ₩1,535 | ₩1,562 | -3.31% | 181.9만 |
|---|
| 2026.07.09 | ₩1,428 | ₩1,522 | ₩1,401 | ₩1,455 | +1.87% | 9.4만 |
|---|
| 2026.07.08 | ₩1,401 | ₩1,415 | ₩1,361 | ₩1,401 | 0.00% | 13.5만 |
|---|
| 2026.07.07 | ₩1,415 | ₩1,508 | ₩1,401 | ₩1,428 | +0.94% | 13.9만 |
|---|
| 2026.07.06 | ₩1,401 | ₩1,508 | ₩1,401 | ₩1,441 | +2.86% | 16.8만 |
|---|
| 2026.07.02 | ₩1,508 | ₩1,508 | ₩1,335 | ₩1,428 | -5.31% | 45.3만 |
|---|
| 2026.07.01 | ₩1,695 | ₩1,748 | ₩1,481 | ₩1,522 | -10.24% | 27.1만 |
|---|
| 2026.06.30 | ₩1,788 | ₩1,802 | ₩1,668 | ₩1,682 | -5.97% | 12.5만 |
|---|
| 2026.06.29 | ₩1,695 | ₩1,815 | ₩1,695 | ₩1,815 | +7.09% | 13.3만 |
|---|
| 2026.06.26 | ₩1,628 | ₩1,708 | ₩1,628 | ₩1,682 | +3.28% | 9.4만 |
|---|
| 2026.06.25 | ₩1,695 | ₩1,748 | ₩1,615 | ₩1,655 | -2.36% | 10.3만 |
|---|
| 2026.06.24 | ₩1,708 | ₩1,722 | ₩1,642 | ₩1,695 | -0.78% | 11.3만 |
|---|
| 2026.06.23 | ₩1,722 | ₩1,855 | ₩1,655 | ₩1,695 | -1.55% | 24.6만 |
|---|
| 2026.06.22 | ₩1,775 | ₩1,842 | ₩1,628 | ₩1,695 | -4.51% | 25.3만 |
|---|
| 2026.06.18 | ₩1,828 | ₩1,869 | ₩1,762 | ₩1,762 | -3.65% | 15.5만 |
|---|
| 2026.06.17 | ₩1,815 | ₩1,909 | ₩1,815 | ₩1,815 | 0.00% | 10.6만 |
|---|
| 2026.06.16 | ₩1,869 | ₩1,935 | ₩1,802 | ₩1,815 | -2.86% | 14.8만 |
|---|
| 2026.06.15 | ₩1,962 | ₩2,002 | ₩1,842 | ₩1,842 | -6.12% | 15.8만 |
|---|
| 2026.06.12 | ₩1,962 | ₩1,962 | ₩1,855 | ₩1,935 | -1.36% | 10.1만 |
|---|
| 2026.06.11 | ₩1,855 | ₩1,949 | ₩1,842 | ₩1,922 | +3.60% | 9.3만 |
|---|
| 2026.06.10 | ₩1,842 | ₩1,935 | ₩1,842 | ₩1,842 | 0.00% | 5.3만 |
|---|
| 2026.06.09 | ₩1,949 | ₩2,029 | ₩1,842 | ₩1,882 | -3.42% | 9.9만 |
|---|
| 2026.06.08 | ₩1,882 | ₩1,962 | ₩1,869 | ₩1,935 | +2.84% | 12.1만 |
|---|
| 2026.06.05 | ₩1,989 | ₩2,002 | ₩1,788 | ₩1,882 | -5.37% | 28.6만 |
|---|
| 2026.06.04 | ₩1,949 | ₩2,002 | ₩1,895 | ₩1,975 | +1.37% | 16.3만 |
|---|
| 2026.06.03 | ₩2,082 | ₩2,082 | ₩1,949 | ₩1,949 | -6.41% | 21.1만 |
|---|
| 2026.06.02 | ₩2,135 | ₩2,149 | ₩2,082 | ₩2,082 | -2.50% | 13.1만 |
|---|
| 2026.06.01 | ₩2,135 | ₩2,202 | ₩2,109 | ₩2,175 | +1.87% | 22.5만 |
|---|
| 2026.05.29 | ₩2,256 | ₩2,256 | ₩2,109 | ₩2,135 | -5.33% | 20.8만 |
|---|
| 2026.05.28 | ₩2,202 | ₩2,256 | ₩2,135 | ₩2,242 | +1.82% | 10.8만 |
|---|
| 2026.05.27 | ₩2,189 | ₩2,256 | ₩2,175 | ₩2,175 | -0.61% | 13.7만 |
|---|
| 2026.05.26 | ₩2,189 | ₩2,269 | ₩2,149 | ₩2,175 | -0.61% | 16.4만 |
|---|
| 2026.05.22 | ₩2,095 | ₩2,175 | ₩2,069 | ₩2,135 | +1.91% | 11.7만 |
|---|
| 2026.05.21 | ₩2,055 | ₩2,122 | ₩2,029 | ₩2,069 | +0.65% | 9만 |
|---|
| 2026.05.20 | ₩1,935 | ₩2,135 | ₩1,869 | ₩2,095 | +8.28% | 16.7만 |
|---|
| 2026.05.19 | ₩1,935 | ₩1,962 | ₩1,748 | ₩1,935 | 0.00% | 17.4만 |
|---|
| 2026.05.18 | ₩2,055 | ₩2,055 | ₩1,882 | ₩1,895 | -7.79% | 29.8만 |
|---|
| 2026.05.15 | ₩2,256 | ₩2,256 | ₩1,949 | ₩2,055 | -8.88% | 81.2만 |
|---|
| 2026.05.14 | ₩2,469 | ₩2,723 | ₩2,362 | ₩2,576 | +4.32% | 66.1만 |
|---|
| 2026.05.13 | ₩2,402 | ₩2,429 | ₩2,349 | ₩2,389 | -0.56% | 14.2만 |
|---|
| 2026.05.12 | ₩2,442 | ₩2,482 | ₩2,322 | ₩2,362 | -3.28% | 22.6만 |
|---|
| 2026.05.11 | ₩2,482 | ₩2,549 | ₩2,429 | ₩2,456 | -1.08% | 14.8만 |
|---|
| 2026.05.08 | ₩2,469 | ₩2,522 | ₩2,429 | ₩2,456 | -0.54% | 9.5만 |
|---|
| 2026.05.07 | ₩2,469 | ₩2,576 | ₩2,429 | ₩2,469 | 0.00% | 9.7만 |
|---|
| 2026.05.06 | ₩2,389 | ₩2,496 | ₩2,376 | ₩2,416 | +1.12% | 19.8만 |
|---|
| 2026.05.05 | ₩2,496 | ₩2,496 | ₩2,309 | ₩2,402 | -3.74% | 22.5만 |
|---|
| 2026.05.04 | ₩2,589 | ₩2,603 | ₩2,456 | ₩2,482 | -4.12% | 14.5만 |
|---|
| 2026.05.01 | ₩2,509 | ₩2,589 | ₩2,482 | ₩2,576 | +2.66% | 8.6만 |
|---|
| 2026.04.30 | ₩2,469 | ₩2,563 | ₩2,456 | ₩2,496 | +1.08% | 8.8만 |
|---|
| 2026.04.29 | ₩2,549 | ₩2,589 | ₩2,456 | ₩2,482 | -2.62% | 16.8만 |
|---|
| 2026.04.28 | ₩2,563 | ₩2,589 | ₩2,509 | ₩2,536 | -1.04% | 16.4만 |
|---|
| 2026.04.27 | ₩2,576 | ₩2,656 | ₩2,536 | ₩2,576 | 0.00% | 22.6만 |
|---|
| 2026.04.24 | ₩2,656 | ₩2,669 | ₩2,576 | ₩2,576 | -3.02% | 19.5만 |
|---|
| 2026.04.23 | ₩2,803 | ₩2,803 | ₩2,576 | ₩2,656 | -5.24% | 15.7만 |
|---|
| 2026.04.22 | ₩2,723 | ₩2,829 | ₩2,696 | ₩2,816 | +3.43% | 20.5만 |
|---|
| 2026.04.21 | ₩2,856 | ₩2,896 | ₩2,709 | ₩2,749 | -3.74% | 14.5만 |
|---|
| 2026.04.20 | ₩2,696 | ₩2,869 | ₩2,643 | ₩2,869 | +6.44% | 19.3만 |
|---|
| 2026.04.17 | ₩2,709 | ₩2,816 | ₩2,643 | ₩2,723 | +0.49% | 20.9만 |
|---|
| 2026.04.16 | ₩2,789 | ₩2,869 | ₩2,589 | ₩2,683 | -3.83% | 39만 |
|---|
| 2026.04.15 | ₩2,496 | ₩2,723 | ₩2,482 | ₩2,696 | +8.02% | 84.1만 |
|---|
| 2026.04.14 | ₩2,509 | ₩2,589 | ₩2,442 | ₩2,482 | -1.06% | 22.3만 |
|---|
| 2026.04.13 | ₩2,416 | ₩2,563 | ₩2,402 | ₩2,509 | +3.87% | 22.4만 |
|---|
| 2026.04.10 | ₩2,536 | ₩2,563 | ₩2,416 | ₩2,429 | -4.21% | 52.9만 |
|---|
| 2026.04.09 | ₩2,616 | ₩2,656 | ₩2,442 | ₩2,509 | -4.08% | 26.7만 |
|---|
| 2026.04.08 | ₩2,763 | ₩2,776 | ₩2,576 | ₩2,616 | -5.31% | 17.9만 |
|---|
| 2026.04.07 | ₩2,616 | ₩2,656 | ₩2,496 | ₩2,563 | -2.04% | 10.7만 |
|---|
| 2026.04.06 | ₩2,843 | ₩2,883 | ₩2,589 | ₩2,629 | -7.51% | 27.6만 |
|---|
| 2026.04.02 | ₩2,776 | ₩2,829 | ₩2,723 | ₩2,803 | +0.96% | 9.4만 |
|---|
| 2026.04.01 | ₩2,803 | ₩2,950 | ₩2,749 | ₩2,856 | +1.90% | 19.9만 |
|---|
| 2026.03.31 | ₩2,549 | ₩2,856 | ₩2,522 | ₩2,763 | +8.38% | 13.1만 |
|---|
| 2026.03.30 | ₩2,563 | ₩2,643 | ₩2,442 | ₩2,522 | -1.56% | 27.5만 |
|---|
| 2026.03.27 | ₩2,603 | ₩2,709 | ₩2,482 | ₩2,563 | -1.54% | 23.4만 |
|---|
| 2026.03.26 | ₩2,803 | ₩2,869 | ₩2,603 | ₩2,629 | -6.19% | 28.2만 |
|---|
| 2026.03.25 | ₩2,923 | ₩3,083 | ₩2,816 | ₩2,829 | -3.20% | 28.6만 |
|---|
| 2026.03.24 | ₩3,176 | ₩3,190 | ₩2,896 | ₩2,936 | -7.56% | 37만 |
|---|
| 2026.03.23 | ₩3,297 | ₩3,323 | ₩3,096 | ₩3,176 | -3.64% | 12.1만 |
|---|
| 2026.03.20 | ₩3,283 | ₩3,310 | ₩3,176 | ₩3,310 | +0.81% | 8.7만 |
|---|
| 2026.03.19 | ₩3,470 | ₩3,470 | ₩3,096 | ₩3,283 | -5.38% | 24.6만 |
|---|
| 2026.03.18 | ₩3,377 | ₩3,537 | ₩3,310 | ₩3,510 | +3.95% | 22.4만 |
|---|
| 2026.03.17 | ₩3,403 | ₩3,644 | ₩3,363 | ₩3,377 | -0.78% | 30.1만 |
|---|
| 2026.03.16 | ₩3,403 | ₩3,564 | ₩3,323 | ₩3,403 | 0.00% | 27.9만 |
|---|
| 2026.03.13 | ₩3,537 | ₩3,630 | ₩3,363 | ₩3,363 | -4.91% | 16.7만 |
|---|
| 2026.03.12 | ₩3,550 | ₩3,724 | ₩3,497 | ₩3,564 | +0.38% | 20.9만 |
|---|
| 2026.03.11 | ₩3,497 | ₩3,724 | ₩3,390 | ₩3,724 | +6.49% | 24.2만 |
|---|
| 2026.03.10 | ₩3,630 | ₩3,790 | ₩3,417 | ₩3,430 | -5.51% | 22만 |
|---|
| 2026.03.09 | ₩3,523 | ₩3,617 | ₩3,283 | ₩3,550 | +0.76% | 33.4만 |
|---|
| 2026.03.06 | ₩3,617 | ₩3,790 | ₩3,443 | ₩3,537 | -2.21% | 53.1만 |
|---|
| 2026.03.05 | ₩3,897 | ₩3,937 | ₩3,510 | ₩3,670 | -5.82% | 73.5만 |
|---|
| 2026.03.04 | ₩4,004 | ₩4,404 | ₩3,897 | ₩3,964 | -1.00% | 75.3만 |
|---|
| 2026.03.03 | ₩4,031 | ₩4,671 | ₩3,363 | ₩3,764 | -6.62% | 125.4만 |
|---|
| 2026.03.02 | ₩3,363 | ₩4,498 | ₩3,337 | ₩4,258 | +26.59% | 183.3만 |
|---|
| 2026.02.27 | ₩2,829 | ₩3,430 | ₩2,749 | ₩3,403 | +20.28% | 80.7만 |
|---|
| 2026.02.26 | ₩2,536 | ₩2,829 | ₩2,482 | ₩2,776 | +9.47% | 26.2만 |
|---|
| 2026.02.25 | ₩2,456 | ₩2,522 | ₩2,442 | ₩2,482 | +1.09% | 7.1만 |
|---|
| 2026.02.24 | ₩2,402 | ₩2,482 | ₩2,362 | ₩2,469 | +2.78% | 3.6만 |
|---|
| 2026.02.23 | ₩2,496 | ₩2,522 | ₩2,296 | ₩2,402 | -3.74% | 7.7만 |
|---|
| 2026.02.20 | ₩2,643 | ₩2,643 | ₩2,456 | ₩2,522 | -4.55% | 8.6만 |
|---|
| 2026.02.19 | ₩2,456 | ₩2,656 | ₩2,416 | ₩2,643 | +7.61% | 13만 |
|---|
| 2026.02.18 | ₩2,416 | ₩2,589 | ₩2,362 | ₩2,469 | +2.21% | 8.6만 |
|---|
| 2026.02.17 | ₩2,536 | ₩2,549 | ₩2,349 | ₩2,416 | -4.74% | 7.3만 |
|---|
| 2026.02.13 | ₩2,482 | ₩2,603 | ₩2,402 | ₩2,536 | +2.15% | 10.9만 |
|---|
| 2026.02.12 | ₩2,416 | ₩2,469 | ₩2,336 | ₩2,456 | +1.66% | 14만 |
|---|
| 2026.02.11 | ₩2,522 | ₩2,536 | ₩2,336 | ₩2,389 | -5.29% | 10.3만 |
|---|
| 2026.02.10 | ₩2,616 | ₩2,656 | ₩2,482 | ₩2,482 | -5.10% | 12.5만 |
|---|
| 2026.02.09 | ₩2,536 | ₩2,643 | ₩2,442 | ₩2,643 | +4.21% | 12.9만 |
|---|
| 2026.02.06 | ₩2,242 | ₩2,589 | ₩2,242 | ₩2,536 | +13.10% | 27.7만 |
|---|
| 2026.02.05 | ₩2,269 | ₩2,296 | ₩2,189 | ₩2,229 | -1.76% | 15.2만 |
|---|
| 2026.02.04 | ₩2,416 | ₩2,469 | ₩2,162 | ₩2,309 | -4.42% | 21.6만 |
|---|
| 2026.02.03 | ₩2,536 | ₩2,589 | ₩2,389 | ₩2,416 | -4.74% | 29.3만 |
|---|
| 2026.02.02 | ₩2,749 | ₩2,829 | ₩2,162 | ₩2,496 | -9.22% | 78.7만 |
|---|
| 2026.01.30 | ₩2,936 | ₩3,110 | ₩2,683 | ₩2,776 | -5.45% | 42.4만 |
|---|
| 2026.01.29 | ₩3,150 | ₩3,363 | ₩2,803 | ₩2,923 | -7.20% | 120.9만 |
|---|
| 2026.01.28 | ₩4,431 | ₩4,778 | ₩4,298 | ₩4,458 | +0.60% | 71.9만 |
|---|
| 2026.01.27 | ₩4,404 | ₩4,578 | ₩4,017 | ₩4,458 | +1.21% | 23.1만 |
|---|
| 2026.01.26 | ₩4,097 | ₩4,311 | ₩4,017 | ₩4,311 | +5.21% | 32.4만 |
|---|
| 2026.01.23 | ₩4,071 | ₩4,137 | ₩3,884 | ₩4,004 | -1.64% | 11.1만 |
|---|
| 2026.01.22 | ₩3,857 | ₩4,111 | ₩3,830 | ₩4,111 | +6.57% | 11.8만 |
|---|
| 2026.01.21 | ₩3,737 | ₩4,004 | ₩3,657 | ₩3,790 | +1.43% | 22.4만 |
|---|
| 2026.01.20 | ₩3,764 | ₩3,844 | ₩3,670 | ₩3,737 | -0.71% | 15.8만 |
|---|
| 2026.01.16 | ₩4,031 | ₩4,097 | ₩3,537 | ₩3,857 | -4.30% | 29.2만 |
|---|
| 2026.01.15 | ₩4,591 | ₩4,591 | ₩3,937 | ₩4,031 | -12.21% | 43.7만 |
|---|
| 2026.01.14 | ₩4,925 | ₩4,938 | ₩4,484 | ₩4,551 | -7.59% | 36만 |
|---|
| 2026.01.13 | ₩4,791 | ₩5,072 | ₩4,551 | ₩4,912 | +2.51% | 79.5만 |
|---|
| 2026.01.12 | ₩3,670 | ₩4,645 | ₩3,657 | ₩4,444 | +21.09% | 112.6만 |
|---|
| 2026.01.09 | ₩3,670 | ₩3,684 | ₩3,537 | ₩3,644 | -0.73% | 8.9만 |
|---|
| 2026.01.08 | ₩3,710 | ₩3,710 | ₩3,577 | ₩3,670 | -1.08% | 3.7만 |
|---|
| 2026.01.07 | ₩3,564 | ₩3,697 | ₩3,537 | ₩3,697 | +3.75% | 11.2만 |
|---|
| 2026.01.06 | ₩3,537 | ₩3,577 | ₩3,457 | ₩3,510 | -0.75% | 4.5만 |
|---|
| 2026.01.05 | ₩3,577 | ₩3,710 | ₩3,550 | ₩3,577 | 0.00% | 7.4만 |
|---|
| 2026.01.02 | ₩3,363 | ₩3,564 | ₩3,323 | ₩3,523 | +4.76% | 4.8만 |
|---|
| 2025.12.31 | ₩3,283 | ₩3,363 | ₩3,230 | ₩3,310 | +0.81% | 18.6만 |
|---|
| 2025.12.30 | ₩3,337 | ₩3,470 | ₩3,283 | ₩3,283 | -1.60% | 13.5만 |
|---|
| 2025.12.29 | ₩3,470 | ₩3,550 | ₩3,337 | ₩3,363 | -3.08% | 10.7만 |
|---|
| 2025.12.26 | ₩3,470 | ₩3,523 | ₩3,403 | ₩3,483 | +0.38% | 11.8만 |
|---|
| 2025.12.24 | ₩3,470 | ₩3,537 | ₩3,430 | ₩3,537 | +1.92% | 3만 |
|---|
| 2025.12.23 | ₩3,483 | ₩3,670 | ₩3,337 | ₩3,470 | -0.38% | 14.8만 |
|---|
| 2025.12.22 | ₩3,670 | ₩3,697 | ₩3,510 | ₩3,564 | -2.91% | 10.1만 |
|---|
| 2025.12.19 | ₩3,577 | ₩3,684 | ₩3,457 | ₩3,550 | -0.75% | 19.1만 |
|---|
| 2025.12.18 | ₩3,737 | ₩3,764 | ₩3,470 | ₩3,523 | -5.71% | 10.4만 |
|---|
| 2025.12.17 | ₩3,630 | ₩3,750 | ₩3,564 | ₩3,697 | +1.84% | 8.3만 |
|---|
| 2025.12.16 | ₩3,684 | ₩3,830 | ₩3,577 | ₩3,590 | -2.54% | 3.6만 |
|---|
| 2025.12.15 | ₩3,924 | ₩3,924 | ₩3,670 | ₩3,670 | -6.46% | 5만 |
|---|
| 2025.12.12 | ₩4,004 | ₩4,137 | ₩3,884 | ₩3,951 | -1.33% | 8.4만 |
|---|
| 2025.12.11 | ₩3,737 | ₩4,111 | ₩3,670 | ₩4,017 | +7.50% | 15.8만 |
|---|
| 2025.12.10 | ₩3,710 | ₩3,844 | ₩3,644 | ₩3,750 | +1.08% | 24.3만 |
|---|
| 2025.12.09 | ₩3,644 | ₩3,844 | ₩3,604 | ₩3,710 | +1.83% | 10.6만 |
|---|
| 2025.12.08 | ₩3,724 | ₩3,737 | ₩3,604 | ₩3,670 | -1.43% | 11.5만 |
|---|
| 2025.12.05 | ₩3,830 | ₩3,911 | ₩3,657 | ₩3,670 | -4.18% | 11.9만 |
|---|
| 2025.12.04 | ₩3,964 | ₩3,964 | ₩3,817 | ₩3,830 | -3.37% | 6.7만 |
|---|
| 2025.12.03 | ₩3,804 | ₩3,964 | ₩3,804 | ₩3,951 | +3.86% | 10.6만 |
|---|
| 2025.12.02 | ₩3,817 | ₩3,911 | ₩3,750 | ₩3,817 | 0.00% | 11.9만 |
|---|
| 2025.12.01 | ₩3,857 | ₩3,951 | ₩3,684 | ₩3,804 | -1.38% | 10.4만 |
|---|
| 2025.11.28 | ₩3,737 | ₩3,884 | ₩3,737 | ₩3,884 | +3.93% | 2.9만 |
|---|
| 2025.11.26 | ₩3,537 | ₩3,964 | ₩3,470 | ₩3,670 | +3.77% | 19.7만 |
|---|
| 2025.11.25 | ₩3,350 | ₩3,644 | ₩3,350 | ₩3,537 | +5.58% | 8만 |
|---|
| 2025.11.24 | ₩3,310 | ₩3,457 | ₩3,257 | ₩3,363 | +1.61% | 9.3만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,390 | ₩3,123 | ₩3,310 | +1.22% | 6.1만 |
|---|
| 2025.11.20 | ₩3,483 | ₩3,710 | ₩3,230 | ₩3,230 | -7.28% | 10.1만 |
|---|
| 2025.11.19 | ₩3,417 | ₩3,470 | ₩3,350 | ₩3,417 | 0.00% | 5.7만 |
|---|
| 2025.11.18 | ₩3,497 | ₩3,564 | ₩3,390 | ₩3,417 | -2.29% | 7.1만 |
|---|
| 2025.11.17 | ₩3,470 | ₩3,577 | ₩3,390 | ₩3,537 | +1.92% | 9.2만 |
|---|
| 2025.11.14 | ₩3,350 | ₩3,457 | ₩3,337 | ₩3,377 | +0.80% | 9.3만 |
|---|
| 2025.11.13 | ₩3,470 | ₩3,617 | ₩3,350 | ₩3,443 | -0.77% | 9만 |
|---|
| 2025.11.12 | ₩3,523 | ₩3,564 | ₩3,377 | ₩3,483 | -1.14% | 10.3만 |
|---|
| 2025.11.11 | ₩3,323 | ₩3,510 | ₩3,217 | ₩3,497 | +5.22% | 9.8만 |
|---|
| 2025.11.10 | ₩3,323 | ₩3,430 | ₩3,310 | ₩3,350 | +0.80% | 5.1만 |
|---|
| 2025.11.07 | ₩3,483 | ₩3,657 | ₩3,230 | ₩3,297 | -5.36% | 21.3만 |
|---|
| 2025.11.06 | ₩4,004 | ₩4,044 | ₩3,510 | ₩3,617 | -9.67% | 20.3만 |
|---|
| 2025.11.05 | ₩3,817 | ₩4,004 | ₩3,817 | ₩3,977 | +4.20% | 10.7만 |
|---|
| 2025.11.04 | ₩3,777 | ₩3,897 | ₩3,777 | ₩3,817 | +1.06% | 8.3만 |
|---|
| 2025.11.03 | ₩4,017 | ₩4,097 | ₩3,817 | ₩3,870 | -3.65% | 6.6만 |
|---|
| 2025.10.31 | ₩3,710 | ₩4,044 | ₩3,710 | ₩4,004 | +7.91% | 8.1만 |
|---|
| 2025.10.30 | ₩3,737 | ₩3,951 | ₩3,644 | ₩3,697 | -1.07% | 7만 |
|---|
| 2025.10.29 | ₩3,857 | ₩3,857 | ₩3,670 | ₩3,750 | -2.77% | 11.3만 |
|---|
| 2025.10.28 | ₩3,911 | ₩4,044 | ₩3,737 | ₩3,830 | -2.05% | 11.1만 |
|---|
| 2025.10.27 | ₩4,004 | ₩4,137 | ₩3,857 | ₩3,897 | -2.67% | 13.6만 |
|---|
| 2025.10.24 | ₩4,031 | ₩4,164 | ₩3,897 | ₩3,977 | -1.32% | 15.4만 |
|---|
| 2025.10.23 | ₩3,977 | ₩4,044 | ₩3,884 | ₩3,977 | 0.00% | 11.3만 |
|---|
| 2025.10.22 | ₩4,071 | ₩4,111 | ₩3,911 | ₩4,017 | -1.31% | 15.1만 |
|---|
| 2025.10.21 | ₩4,298 | ₩4,311 | ₩4,031 | ₩4,124 | -4.04% | 6.8만 |
|---|
| 2025.10.20 | ₩4,151 | ₩4,311 | ₩4,151 | ₩4,204 | +1.29% | 4.6만 |
|---|
| 2025.10.17 | ₩4,217 | ₩4,338 | ₩4,137 | ₩4,177 | -0.95% | 10.5만 |
|---|
| 2025.10.16 | ₩4,484 | ₩4,511 | ₩4,177 | ₩4,284 | -4.46% | 18.2만 |
|---|
| 2025.10.15 | ₩4,551 | ₩4,671 | ₩4,351 | ₩4,524 | -0.59% | 9.5만 |
|---|
| 2025.10.14 | ₩4,444 | ₩4,591 | ₩4,244 | ₩4,484 | +0.90% | 10.4만 |
|---|
| 2025.10.13 | ₩4,471 | ₩4,618 | ₩4,431 | ₩4,591 | +2.69% | 10.6만 |
|---|
| 2025.10.10 | ₩4,805 | ₩4,858 | ₩4,378 | ₩4,391 | -8.61% | 13.7만 |
|---|