시장 데이터를 불러오는 중
전체 종목
Innventure, Inc. - Common Stock 과거 주가
Innventure, Inc. - Common Stock · INV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innventure, Inc. - Common Stock · INV · NASDAQ
기업 인수·합병을 목적으로 상장된 스팩(SPAC)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩410 | ₩410 | ₩355 | ₩361 | -11.76% | 355.1만 |
| 2026.10.08 | ₩348 | ₩420 | ₩335 | ₩406 | +16.54% | 1306.6만 |
| 2026.10.07 | ₩685 | ₩696 | ₩337 | ₩360 | -47.46% | 2788.9만 |
| 2026.10.06 | ₩707 | ₩782 | ₩684 | ₩758 | +7.20% | 400.5만 |
| 2026.10.05 | ₩669 | ₩701 | ₩636 | ₩691 | +3.20% | 358.6만 |
| 2026.10.02 | ₩649 | ₩696 | ₩608 | ₩675 | +3.92% | 367.3만 |
| 2026.10.01 | ₩747 | ₩779 | ₩649 | ₩649 | -13.08% | 572.4만 |
| 2026.09.30 | ₩803 | ₩821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩767 |
| -4.50% |
| 496.7만 |
| 2026.09.29 | ₩924 | ₩924 | ₩780 | ₩803 | -13.04% | 558.8만 |
|---|
| 2026.09.28 | ₩977 | ₩1,004 | ₩884 | ₩924 | -5.48% | 358.5만 |
|---|
| 2026.09.25 | ₩1,071 | ₩1,092 | ₩929 | ₩973 | -9.13% | 464.1만 |
|---|
| 2026.09.24 | ₩1,071 | ₩1,151 | ₩1,054 | ₩1,075 | +0.37% | 264.3만 |
|---|
| 2026.09.23 | ₩1,181 | ₩1,280 | ₩1,088 | ₩1,111 | -5.90% | 666만 |
|---|
| 2026.09.22 | ₩1,202 | ₩1,229 | ₩1,044 | ₩1,178 | -2.00% | 944.8만 |
|---|
| 2026.09.21 | ₩979 | ₩1,250 | ₩937 | ₩1,178 | +20.38% | 8774.9만 |
|---|
| 2026.09.18 | ₩921 | ₩933 | ₩790 | ₩801 | -13.08% | 696만 |
|---|
| 2026.09.17 | ₩988 | ₩991 | ₩851 | ₩914 | -7.45% | 583.5만 |
|---|
| 2026.09.16 | ₩1,004 | ₩1,004 | ₩897 | ₩956 | -4.80% | 441.3만 |
|---|
| 2026.09.15 | ₩1,138 | ₩1,150 | ₩996 | ₩1,003 | -11.88% | 552.2만 |
|---|
| 2026.09.14 | ₩1,229 | ₩1,258 | ₩1,111 | ₩1,138 | -7.41% | 514.7만 |
|---|
| 2026.09.11 | ₩1,352 | ₩1,379 | ₩1,217 | ₩1,253 | -7.33% | 600.4만 |
|---|
| 2026.09.10 | ₩1,392 | ₩1,432 | ₩1,352 | ₩1,379 | -0.96% | 223.9만 |
|---|
| 2026.09.09 | ₩1,473 | ₩1,486 | ₩1,392 | ₩1,406 | -4.55% | 227.8만 |
|---|
| 2026.09.08 | ₩1,499 | ₩1,526 | ₩1,446 | ₩1,473 | -1.79% | 232.9만 |
|---|
| 2026.09.04 | ₩1,486 | ₩1,526 | ₩1,419 | ₩1,486 | 0.00% | 331.6만 |
|---|
| 2026.09.03 | ₩1,499 | ₩1,513 | ₩1,392 | ₩1,473 | -1.79% | 300.4만 |
|---|
| 2026.09.02 | ₩1,566 | ₩1,566 | ₩1,473 | ₩1,506 | -3.85% | 316.9만 |
|---|
| 2026.09.01 | ₩1,687 | ₩1,687 | ₩1,553 | ₩1,593 | -5.56% | 576.6만 |
|---|
| 2026.08.31 | ₩1,727 | ₩1,794 | ₩1,673 | ₩1,727 | 0.00% | 271.9만 |
|---|
| 2026.08.28 | ₩1,941 | ₩1,961 | ₩1,687 | ₩1,687 | -13.10% | 492.2만 |
|---|
| 2026.08.27 | ₩1,981 | ₩2,048 | ₩1,901 | ₩1,954 | -1.35% | 225.7만 |
|---|
| 2026.08.26 | ₩1,995 | ₩2,021 | ₩1,934 | ₩1,954 | -2.01% | 162.6만 |
|---|
| 2026.08.25 | ₩1,847 | ₩2,048 | ₩1,834 | ₩2,048 | +10.87% | 284만 |
|---|
| 2026.08.24 | ₩2,062 | ₩2,062 | ₩1,807 | ₩1,834 | -11.04% | 356.2만 |
|---|
| 2026.08.21 | ₩2,142 | ₩2,229 | ₩2,021 | ₩2,021 | -5.63% | 414.9만 |
|---|
| 2026.08.20 | ₩2,075 | ₩2,142 | ₩1,954 | ₩2,008 | -3.23% | 407.8만 |
|---|
| 2026.08.19 | ₩1,861 | ₩2,088 | ₩1,734 | ₩2,062 | +10.79% | 907.4만 |
|---|
| 2026.08.18 | ₩1,774 | ₩1,827 | ₩1,687 | ₩1,774 | 0.00% | 695.9만 |
|---|
| 2026.08.17 | ₩2,169 | ₩2,209 | ₩1,780 | ₩1,854 | -14.51% | 1626.3만 |
|---|
| 2026.08.14 | ₩2,718 | ₩2,905 | ₩2,021 | ₩2,162 | -20.44% | 3264만 |
|---|
| 2026.08.13 | ₩4,926 | ₩5,060 | ₩4,685 | ₩4,819 | -2.17% | 572.4만 |
|---|
| 2026.08.12 | ₩4,592 | ₩4,859 | ₩4,552 | ₩4,712 | +2.62% | 119.1만 |
|---|
| 2026.08.11 | ₩4,592 | ₩4,685 | ₩4,444 | ₩4,498 | -2.04% | 67.1만 |
|---|
| 2026.08.10 | ₩4,618 | ₩4,685 | ₩4,444 | ₩4,511 | -2.32% | 82.9만 |
|---|
| 2026.08.07 | ₩4,712 | ₩4,806 | ₩4,485 | ₩4,598 | -2.41% | 105.1만 |
|---|
| 2026.08.06 | ₩4,485 | ₩4,866 | ₩4,418 | ₩4,659 | +3.88% | 93.3만 |
|---|
| 2026.08.05 | ₩4,859 | ₩5,000 | ₩4,552 | ₩4,578 | -5.79% | 130.9만 |
|---|
| 2026.08.04 | ₩4,552 | ₩4,900 | ₩4,525 | ₩4,873 | +7.06% | 159.8만 |
|---|
| 2026.08.03 | ₩4,337 | ₩4,605 | ₩4,270 | ₩4,471 | +3.09% | 99.2만 |
|---|
| 2026.07.31 | ₩4,444 | ₩4,538 | ₩4,190 | ₩4,311 | -3.01% | 113.7만 |
|---|
| 2026.07.30 | ₩3,909 | ₩4,498 | ₩3,909 | ₩4,431 | +13.36% | 178.8만 |
|---|
| 2026.07.29 | ₩3,962 | ₩4,050 | ₩3,735 | ₩3,775 | -4.73% | 146.5만 |
|---|
| 2026.07.28 | ₩3,949 | ₩3,989 | ₩3,708 | ₩3,962 | +0.34% | 141.2만 |
|---|
| 2026.07.27 | ₩3,989 | ₩4,096 | ₩3,635 | ₩4,056 | +1.68% | 174.1만 |
|---|
| 2026.07.24 | ₩4,016 | ₩4,050 | ₩3,782 | ₩3,869 | -3.67% | 161.1만 |
|---|
| 2026.07.23 | ₩4,391 | ₩4,486 | ₩3,976 | ₩3,989 | -9.15% | 181.3만 |
|---|
| 2026.07.22 | ₩4,659 | ₩4,846 | ₩4,471 | ₩4,511 | -3.16% | 126.1만 |
|---|
| 2026.07.21 | ₩4,297 | ₩4,833 | ₩4,284 | ₩4,766 | +10.90% | 273.5만 |
|---|
| 2026.07.20 | ₩4,605 | ₩4,806 | ₩4,083 | ₩4,190 | -9.01% | 374만 |
|---|
| 2026.07.17 | ₩4,873 | ₩5,074 | ₩4,478 | ₩4,511 | -7.42% | 302.9만 |
|---|
| 2026.07.16 | ₩5,877 | ₩5,904 | ₩4,625 | ₩5,114 | -12.98% | 418만 |
|---|
| 2026.07.15 | ₩6,091 | ₩6,372 | ₩5,823 | ₩5,971 | -1.98% | 131.1만 |
|---|
| 2026.07.14 | ₩6,051 | ₩6,372 | ₩6,044 | ₩6,084 | +0.55% | 96.5만 |
|---|
| 2026.07.13 | ₩6,600 | ₩6,640 | ₩5,930 | ₩5,977 | -9.43% | 110.6만 |
|---|
| 2026.07.10 | ₩6,613 | ₩7,122 | ₩6,493 | ₩6,707 | +1.42% | 185만 |
|---|
| 2026.07.09 | ₩6,158 | ₩6,541 | ₩6,037 | ₩6,519 | +5.87% | 101.4만 |
|---|
| 2026.07.08 | ₩5,877 | ₩6,185 | ₩5,810 | ₩6,064 | +3.19% | 103.2만 |
|---|
| 2026.07.07 | ₩6,252 | ₩6,372 | ₩5,917 | ₩6,118 | -2.14% | 143만 |
|---|
| 2026.07.06 | ₩6,519 | ₩6,626 | ₩6,252 | ₩6,332 | -2.87% | 127.2만 |
|---|
| 2026.07.02 | ₩6,881 | ₩7,470 | ₩6,439 | ₩6,452 | -6.23% | 172.6만 |
|---|
| 2026.07.01 | ₩6,680 | ₩6,881 | ₩6,546 | ₩6,707 | +0.40% | 135.5만 |
|---|
| 2026.06.30 | ₩6,827 | ₩7,296 | ₩6,506 | ₩6,787 | -0.59% | 225.1만 |
|---|
| 2026.06.29 | ₩6,633 | ₩7,108 | ₩6,412 | ₩7,001 | +5.55% | 217.9만 |
|---|
| 2026.06.26 | ₩6,386 | ₩6,653 | ₩6,225 | ₩6,533 | +2.31% | 357.1만 |
|---|
| 2026.06.25 | ₩7,041 | ₩7,276 | ₩6,519 | ₩6,673 | -5.23% | 119.3만 |
|---|
| 2026.06.24 | ₩7,952 | ₩8,032 | ₩6,787 | ₩6,961 | -12.46% | 240.4만 |
|---|
| 2026.06.23 | ₩7,764 | ₩8,400 | ₩7,697 | ₩7,831 | +0.86% | 101.8만 |
|---|
| 2026.06.22 | ₩8,902 | ₩9,076 | ₩8,086 | ₩8,139 | -8.57% | 135.7만 |
|---|
| 2026.06.18 | ₩8,996 | ₩9,130 | ₩8,541 | ₩8,875 | -1.34% | 232.7만 |
|---|
| 2026.06.17 | ₩8,139 | ₩9,491 | ₩8,045 | ₩8,809 | +8.22% | 334.2만 |
|---|
| 2026.06.16 | ₩8,012 | ₩8,260 | ₩7,831 | ₩8,045 | +0.42% | 89.2만 |
|---|
| 2026.06.15 | ₩7,711 | ₩8,193 | ₩7,590 | ₩8,045 | +4.34% | 137.3만 |
|---|
| 2026.06.12 | ₩7,630 | ₩7,831 | ₩7,443 | ₩7,510 | -1.58% | 101만 |
|---|
| 2026.06.11 | ₩7,456 | ₩7,724 | ₩7,323 | ₩7,630 | +2.33% | 112.3만 |
|---|
| 2026.06.10 | ₩7,564 | ₩8,005 | ₩7,289 | ₩7,376 | -2.48% | 124.5만 |
|---|
| 2026.06.09 | ₩8,045 | ₩8,327 | ₩7,363 | ₩7,644 | -4.99% | 128.4만 |
|---|
| 2026.06.08 | ₩8,139 | ₩8,447 | ₩7,805 | ₩7,979 | -1.97% | 122만 |
|---|
| 2026.06.05 | ₩8,795 | ₩8,795 | ₩7,784 | ₩7,831 | -10.96% | 176.7만 |
|---|
| 2026.06.04 | ₩8,501 | ₩9,612 | ₩8,460 | ₩8,956 | +5.35% | 171.7만 |
|---|
| 2026.06.03 | ₩9,210 | ₩9,475 | ₩8,688 | ₩8,782 | -4.65% | 247.6만 |
|---|
| 2026.06.02 | ₩7,778 | ₩9,224 | ₩7,630 | ₩9,170 | +17.90% | 326.4만 |
|---|
| 2026.06.01 | ₩6,867 | ₩8,244 | ₩6,831 | ₩7,811 | +13.74% | 343만 |
|---|
| 2026.05.29 | ₩7,336 | ₩7,704 | ₩6,800 | ₩7,135 | -2.74% | 592.2만 |
|---|
| 2026.05.28 | ₩7,831 | ₩8,353 | ₩7,537 | ₩7,858 | +0.34% | 937만 |
|---|
| 2026.05.27 | ₩8,487 | ₩8,648 | ₩7,952 | ₩8,581 | +1.10% | 367만 |
|---|
| 2026.05.26 | ₩9,023 | ₩9,090 | ₩8,347 | ₩8,541 | -5.34% | 274.3만 |
|---|
| 2026.05.22 | ₩9,103 | ₩9,625 | ₩8,849 | ₩8,889 | -2.35% | 224.4만 |
|---|
| 2026.05.21 | ₩8,179 | ₩9,277 | ₩8,126 | ₩8,956 | +9.49% | 247.4만 |
|---|
| 2026.05.20 | ₩8,126 | ₩8,687 | ₩7,865 | ₩8,300 | +2.14% | 224.1만 |
|---|
| 2026.05.19 | ₩8,246 | ₩8,795 | ₩7,992 | ₩8,005 | -2.92% | 210.4만 |
|---|
| 2026.05.18 | ₩9,130 | ₩9,237 | ₩7,764 | ₩8,407 | -7.92% | 413.6만 |
|---|
| 2026.05.15 | ₩9,130 | ₩10,040 | ₩8,889 | ₩8,996 | -1.47% | 225.9만 |
|---|
| 2026.05.14 | ₩9,585 | ₩10,522 | ₩9,264 | ₩9,799 | +2.23% | 289.1만 |
|---|
| 2026.05.13 | ₩9,290 | ₩10,134 | ₩8,996 | ₩9,572 | +3.03% | 248만 |
|---|
| 2026.05.12 | ₩8,983 | ₩9,264 | ₩8,701 | ₩9,116 | +1.49% | 164.7만 |
|---|
| 2026.05.11 | ₩9,625 | ₩10,209 | ₩9,076 | ₩9,357 | -2.78% | 301.5만 |
|---|
| 2026.05.08 | ₩8,313 | ₩9,464 | ₩8,300 | ₩9,371 | +12.72% | 380.2만 |
|---|
| 2026.05.07 | ₩9,183 | ₩9,371 | ₩8,300 | ₩8,313 | -9.48% | 183.7만 |
|---|
| 2026.05.06 | ₩8,547 | ₩9,973 | ₩8,501 | ₩9,331 | +9.16% | 339.6만 |
|---|
| 2026.05.05 | ₩8,514 | ₩8,835 | ₩8,059 | ₩8,233 | -3.30% | 114.4만 |
|---|
| 2026.05.04 | ₩8,380 | ₩8,634 | ₩8,045 | ₩8,407 | +0.32% | 150만 |
|---|
| 2026.05.01 | ₩8,728 | ₩8,782 | ₩7,953 | ₩8,434 | -3.37% | 206.1만 |
|---|
| 2026.04.30 | ₩8,648 | ₩8,821 | ₩8,273 | ₩8,715 | +0.77% | 129.1만 |
|---|
| 2026.04.29 | ₩8,514 | ₩8,996 | ₩8,206 | ₩8,420 | -1.10% | 151.8만 |
|---|
| 2026.04.28 | ₩9,049 | ₩9,049 | ₩8,213 | ₩8,434 | -6.80% | 263.4만 |
|---|
| 2026.04.27 | ₩9,304 | ₩9,800 | ₩8,608 | ₩9,531 | +2.45% | 276만 |
|---|
| 2026.04.24 | ₩9,317 | ₩9,317 | ₩8,265 | ₩8,755 | -6.03% | 322.9만 |
|---|
| 2026.04.23 | ₩7,965 | ₩9,264 | ₩7,831 | ₩9,237 | +15.97% | 370.9만 |
|---|
| 2026.04.22 | ₩8,300 | ₩8,608 | ₩7,617 | ₩7,912 | -4.68% | 170.7만 |
|---|
| 2026.04.21 | ₩8,300 | ₩8,581 | ₩7,965 | ₩8,112 | -2.26% | 386.5만 |
|---|
| 2026.04.20 | ₩6,104 | ₩8,286 | ₩6,037 | ₩8,286 | +35.75% | 711.7만 |
|---|
| 2026.04.17 | ₩6,439 | ₩6,473 | ₩6,124 | ₩6,158 | -4.37% | 104.9만 |
|---|
| 2026.04.16 | ₩6,399 | ₩6,560 | ₩6,171 | ₩6,292 | -1.67% | 93만 |
|---|
| 2026.04.15 | ₩6,345 | ₩6,466 | ₩6,131 | ₩6,372 | +0.42% | 99.9만 |
|---|
| 2026.04.14 | ₩6,680 | ₩6,707 | ₩6,332 | ₩6,426 | -3.81% | 111만 |
|---|
| 2026.04.13 | ₩5,810 | ₩6,573 | ₩5,810 | ₩6,560 | +12.90% | 108.8만 |
|---|
| 2026.04.10 | ₩5,622 | ₩5,897 | ₩5,608 | ₩5,810 | +3.33% | 73.9만 |
|---|
| 2026.04.09 | ₩5,315 | ₩5,730 | ₩5,167 | ₩5,596 | +5.29% | 95.2만 |
|---|
| 2026.04.08 | ₩6,211 | ₩6,238 | ₩5,341 | ₩5,355 | -13.79% | 172.7만 |
|---|
| 2026.04.07 | ₩6,171 | ₩6,285 | ₩5,689 | ₩5,810 | -5.86% | 152.3만 |
|---|
| 2026.04.06 | ₩6,278 | ₩6,613 | ₩6,024 | ₩6,265 | -0.21% | 139.7만 |
|---|
| 2026.04.02 | ₩5,509 | ₩6,211 | ₩5,435 | ₩6,211 | +12.76% | 139.8만 |
|---|
| 2026.04.01 | ₩5,315 | ₩5,763 | ₩5,207 | ₩5,730 | +7.81% | 108.5만 |
|---|
| 2026.03.31 | ₩5,087 | ₩5,448 | ₩4,900 | ₩5,234 | +2.89% | 137.1만 |
|---|
| 2026.03.30 | ₩5,087 | ₩5,120 | ₩4,726 | ₩4,833 | -5.00% | 126만 |
|---|
| 2026.03.27 | ₩5,301 | ₩5,308 | ₩4,967 | ₩5,080 | -4.17% | 114.8만 |
|---|
| 2026.03.26 | ₩5,703 | ₩5,977 | ₩5,274 | ₩5,361 | -5.99% | 101.2만 |
|---|
| 2026.03.25 | ₩5,622 | ₩5,957 | ₩5,622 | ₩5,863 | +4.29% | 102만 |
|---|
| 2026.03.24 | ₩5,515 | ₩5,810 | ₩5,469 | ₩5,609 | +1.70% | 145.6만 |
|---|
| 2026.03.23 | ₩5,381 | ₩5,676 | ₩5,195 | ₩5,448 | +1.24% | 158.4만 |
|---|
| 2026.03.20 | ₩5,529 | ₩5,847 | ₩5,281 | ₩5,469 | -1.09% | 507만 |
|---|
| 2026.03.19 | ₩4,685 | ₩5,462 | ₩4,511 | ₩5,442 | +16.14% | 238.5만 |
|---|
| 2026.03.18 | ₩5,154 | ₩5,315 | ₩4,926 | ₩5,020 | -2.60% | 124.8만 |
|---|
| 2026.03.17 | ₩4,873 | ₩5,315 | ₩4,873 | ₩5,181 | +6.32% | 112.9만 |
|---|
| 2026.03.16 | ₩5,020 | ₩5,355 | ₩4,900 | ₩4,900 | -2.40% | 112.4만 |
|---|
| 2026.03.13 | ₩4,859 | ₩5,154 | ₩4,712 | ₩4,846 | -0.28% | 94.7만 |
|---|
| 2026.03.12 | ₩4,324 | ₩4,980 | ₩4,324 | ₩4,846 | +12.07% | 181.2만 |
|---|
| 2026.03.11 | ₩4,110 | ₩4,471 | ₩4,083 | ₩4,464 | +8.63% | 104.6만 |
|---|
| 2026.03.10 | ₩4,110 | ₩4,431 | ₩4,029 | ₩4,177 | +1.63% | 101만 |
|---|
| 2026.03.09 | ₩4,015 | ₩4,190 | ₩3,896 | ₩4,083 | +1.70% | 108.2만 |
|---|
| 2026.03.06 | ₩4,070 | ₩4,257 | ₩3,949 | ₩3,976 | -2.30% | 126만 |
|---|
| 2026.03.05 | ₩4,351 | ₩4,491 | ₩4,070 | ₩4,230 | -2.77% | 162.3만 |
|---|
| 2026.03.04 | ₩4,351 | ₩4,893 | ₩4,177 | ₩4,418 | +1.54% | 502.3만 |
|---|
| 2026.03.03 | ₩3,588 | ₩3,855 | ₩3,507 | ₩3,722 | +3.73% | 274.9만 |
|---|
| 2026.03.02 | ₩3,668 | ₩4,190 | ₩3,614 | ₩3,655 | -0.36% | 251.8만 |
|---|
| 2026.02.27 | ₩3,815 | ₩3,962 | ₩3,507 | ₩3,802 | -0.35% | 234.9만 |
|---|
| 2026.02.26 | ₩4,324 | ₩4,351 | ₩3,735 | ₩3,748 | -13.31% | 290.6만 |
|---|
| 2026.02.25 | ₩4,511 | ₩4,645 | ₩4,357 | ₩4,377 | -2.97% | 109만 |
|---|
| 2026.02.24 | ₩4,418 | ₩4,438 | ₩4,123 | ₩4,391 | -0.61% | 106.1만 |
|---|
| 2026.02.23 | ₩4,552 | ₩4,618 | ₩4,364 | ₩4,418 | -2.94% | 105.3만 |
|---|
| 2026.02.20 | ₩4,404 | ₩4,712 | ₩4,317 | ₩4,552 | +3.34% | 170.9만 |
|---|
| 2026.02.19 | ₩4,177 | ₩4,458 | ₩4,029 | ₩4,458 | +6.73% | 98.6만 |
|---|
| 2026.02.18 | ₩4,244 | ₩4,940 | ₩4,217 | ₩4,244 | 0.00% | 196.1만 |
|---|
| 2026.02.17 | ₩4,016 | ₩4,230 | ₩3,829 | ₩4,177 | +4.00% | 86.2만 |
|---|
| 2026.02.13 | ₩3,983 | ₩4,163 | ₩3,896 | ₩4,043 | +1.51% | 86.3만 |
|---|
| 2026.02.12 | ₩4,297 | ₩4,297 | ₩3,922 | ₩3,949 | -8.10% | 68.6만 |
|---|
| 2026.02.11 | ₩4,377 | ₩4,525 | ₩4,063 | ₩4,230 | -3.36% | 85.7만 |
|---|
| 2026.02.10 | ₩4,418 | ₩4,739 | ₩4,297 | ₩4,337 | -1.82% | 124.2만 |
|---|
| 2026.02.09 | ₩4,217 | ₩4,618 | ₩4,083 | ₩4,485 | +6.35% | 134.5만 |
|---|
| 2026.02.06 | ₩3,614 | ₩4,270 | ₩3,548 | ₩4,257 | +17.78% | 153.9만 |
|---|
| 2026.02.05 | ₩3,742 | ₩3,815 | ₩3,373 | ₩3,454 | -7.69% | 313.4만 |
|---|
| 2026.02.04 | ₩4,418 | ₩4,478 | ₩3,869 | ₩3,989 | -9.70% | 215.9만 |
|---|
| 2026.02.03 | ₩4,351 | ₩4,525 | ₩4,190 | ₩4,391 | +0.92% | 116.7만 |
|---|
| 2026.02.02 | ₩4,337 | ₩4,592 | ₩4,190 | ₩4,377 | +0.93% | 132.9만 |
|---|
| 2026.01.30 | ₩4,552 | ₩4,656 | ₩4,311 | ₩4,404 | -3.24% | 108.7만 |
|---|
| 2026.01.29 | ₩4,752 | ₩4,779 | ₩4,485 | ₩4,538 | -4.51% | 187.1만 |
|---|
| 2026.01.28 | ₩4,846 | ₩4,846 | ₩4,659 | ₩4,726 | -2.49% | 92.8만 |
|---|
| 2026.01.27 | ₩4,552 | ₩4,806 | ₩4,351 | ₩4,792 | +5.29% | 182.2만 |
|---|
| 2026.01.26 | ₩4,806 | ₩4,886 | ₩4,498 | ₩4,525 | -5.85% | 228만 |
|---|
| 2026.01.23 | ₩4,685 | ₩4,967 | ₩4,565 | ₩4,913 | +4.86% | 205.7만 |
|---|
| 2026.01.22 | ₩5,007 | ₩5,047 | ₩4,659 | ₩4,726 | -5.61% | 255만 |
|---|
| 2026.01.21 | ₩4,819 | ₩4,967 | ₩4,552 | ₩4,940 | +2.50% | 317만 |
|---|
| 2026.01.20 | ₩4,886 | ₩5,074 | ₩4,726 | ₩4,752 | -2.74% | 171.4만 |
|---|
| 2026.01.16 | ₩5,141 | ₩5,301 | ₩4,953 | ₩5,020 | -2.34% | 240.5만 |
|---|
| 2026.01.15 | ₩5,234 | ₩5,422 | ₩4,953 | ₩5,127 | -2.05% | 282.6만 |
|---|
| 2026.01.14 | ₩5,261 | ₩5,696 | ₩5,167 | ₩5,207 | -1.02% | 280.2만 |
|---|
| 2026.01.13 | ₩5,622 | ₩5,622 | ₩5,020 | ₩5,315 | -5.48% | 413.7만 |
|---|
| 2026.01.12 | ₩5,716 | ₩6,158 | ₩5,395 | ₩5,810 | +1.64% | 258.2만 |
|---|
| 2026.01.09 | ₩5,622 | ₩5,783 | ₩5,288 | ₩5,596 | -0.48% | 137.8만 |
|---|
| 2026.01.08 | ₩4,967 | ₩5,569 | ₩4,578 | ₩5,529 | +11.32% | 194.9만 |
|---|
| 2026.01.07 | ₩5,957 | ₩5,991 | ₩4,685 | ₩4,806 | -19.33% | 234.3만 |
|---|
| 2026.01.06 | ₩6,198 | ₩6,319 | ₩5,154 | ₩5,937 | -4.21% | 428.7만 |
|---|
| 2026.01.05 | ₩6,145 | ₩6,399 | ₩5,863 | ₩6,238 | +1.53% | 139.1만 |
|---|
| 2026.01.02 | ₩5,622 | ₩6,218 | ₩5,475 | ₩5,997 | +6.67% | 154.2만 |
|---|
| 2025.12.31 | ₩5,489 | ₩5,727 | ₩5,368 | ₩5,596 | +1.95% | 75.4만 |
|---|
| 2025.12.30 | ₩5,515 | ₩5,770 | ₩5,422 | ₩5,542 | +0.49% | 81.3만 |
|---|
| 2025.12.29 | ₩5,649 | ₩5,796 | ₩5,515 | ₩5,556 | -1.66% | 55만 |
|---|
| 2025.12.26 | ₩5,596 | ₩5,770 | ₩5,556 | ₩5,703 | +1.91% | 69.7만 |
|---|
| 2025.12.24 | ₩5,743 | ₩5,783 | ₩5,422 | ₩5,649 | -1.63% | 68.2만 |
|---|
| 2025.12.23 | ₩5,689 | ₩5,930 | ₩5,502 | ₩5,770 | +1.41% | 111만 |
|---|
| 2025.12.22 | ₩6,339 | ₩6,560 | ₩5,676 | ₩5,823 | -8.13% | 154.3만 |
|---|
| 2025.12.19 | ₩5,837 | ₩6,693 | ₩5,823 | ₩6,292 | +7.80% | 503.2만 |
|---|
| 2025.12.18 | ₩6,560 | ₩6,854 | ₩5,796 | ₩5,823 | -11.22% | 185.4만 |
|---|
| 2025.12.17 | ₩6,653 | ₩6,800 | ₩6,225 | ₩6,372 | -4.23% | 142.5만 |
|---|
| 2025.12.16 | ₩6,693 | ₩7,215 | ₩6,479 | ₩6,546 | -2.20% | 114만 |
|---|
| 2025.12.15 | ₩7,523 | ₩7,564 | ₩6,693 | ₩6,854 | -8.90% | 149.9만 |
|---|
| 2025.12.12 | ₩8,353 | ₩8,568 | ₩7,463 | ₩7,510 | -10.10% | 123.2만 |
|---|
| 2025.12.11 | ₩7,711 | ₩8,634 | ₩7,068 | ₩8,568 | +11.11% | 339만 |
|---|
| 2025.12.10 | ₩7,470 | ₩7,992 | ₩7,202 | ₩7,912 | +5.91% | 206.9만 |
|---|
| 2025.12.09 | ₩6,720 | ₩7,403 | ₩6,546 | ₩7,390 | +9.96% | 140.7만 |
|---|
| 2025.12.08 | ₩7,108 | ₩7,236 | ₩6,653 | ₩6,814 | -4.14% | 106.3만 |
|---|
| 2025.12.05 | ₩7,470 | ₩7,697 | ₩7,058 | ₩7,135 | -4.48% | 83.8만 |
|---|
| 2025.12.04 | ₩6,734 | ₩7,764 | ₩6,560 | ₩7,590 | +12.72% | 199.4만 |
|---|
| 2025.12.03 | ₩6,560 | ₩6,693 | ₩6,051 | ₩6,667 | +1.63% | 125.5만 |
|---|
| 2025.12.02 | ₩6,854 | ₩6,854 | ₩6,412 | ₩6,653 | -2.93% | 79.8만 |
|---|
| 2025.12.01 | ₩7,438 | ₩7,517 | ₩6,533 | ₩6,693 | -10.01% | 291.2만 |
|---|
| 2025.11.28 | ₩7,537 | ₩7,952 | ₩7,095 | ₩7,697 | +2.13% | 113만 |
|---|
| 2025.11.26 | ₩7,055 | ₩7,169 | ₩6,620 | ₩6,961 | -1.33% | 259.9만 |
|---|
| 2025.11.25 | ₩6,359 | ₩7,738 | ₩6,225 | ₩7,336 | +15.37% | 406.4만 |
|---|
| 2025.11.24 | ₩5,823 | ₩6,332 | ₩5,716 | ₩6,225 | +6.90% | 189.9만 |
|---|
| 2025.11.21 | ₩4,659 | ₩5,796 | ₩4,391 | ₩5,663 | +21.55% | 239.7만 |
|---|
| 2025.11.20 | ₩4,752 | ₩5,141 | ₩4,163 | ₩4,672 | -1.69% | 216.5만 |
|---|
| 2025.11.19 | ₩4,886 | ₩4,900 | ₩4,070 | ₩4,485 | -8.22% | 160.8만 |
|---|
| 2025.11.18 | ₩5,234 | ₩5,315 | ₩4,418 | ₩4,806 | -8.18% | 172.8만 |
|---|
| 2025.11.17 | ₩4,672 | ₩5,756 | ₩4,618 | ₩5,395 | +15.47% | 311.9만 |
|---|
| 2025.11.14 | ₩4,471 | ₩4,766 | ₩4,003 | ₩4,337 | -2.99% | 99.1만 |
|---|
| 2025.11.13 | ₩4,940 | ₩5,207 | ₩4,685 | ₩4,940 | 0.00% | 67만 |
|---|
| 2025.11.12 | ₩5,462 | ₩5,515 | ₩4,946 | ₩4,967 | -9.07% | 70.4만 |
|---|
| 2025.11.11 | ₩5,730 | ₩5,823 | ₩5,355 | ₩5,462 | -4.67% | 39만 |
|---|
| 2025.11.10 | ₩5,515 | ₩6,379 | ₩5,515 | ₩5,716 | +3.64% | 171.1만 |
|---|
| 2025.11.07 | ₩4,444 | ₩5,542 | ₩4,407 | ₩5,475 | +23.19% | 84.6만 |
|---|
| 2025.11.06 | ₩4,779 | ₩4,792 | ₩4,351 | ₩4,485 | -6.16% | 107.2만 |
|---|
| 2025.11.05 | ₩4,444 | ₩5,060 | ₩4,224 | ₩4,779 | +7.53% | 116.6만 |
|---|
| 2025.11.04 | ₩4,096 | ₩4,752 | ₩4,029 | ₩4,418 | +7.84% | 130.7만 |
|---|
| 2025.11.03 | ₩3,896 | ₩4,410 | ₩3,795 | ₩4,217 | +8.25% | 150.2만 |
|---|
| 2025.10.31 | ₩3,481 | ₩4,096 | ₩3,360 | ₩3,882 | +11.54% | 79만 |
|---|
| 2025.10.30 | ₩3,775 | ₩3,788 | ₩3,159 | ₩3,414 | -9.57% | 144.2만 |
|---|
| 2025.10.29 | ₩3,414 | ₩4,137 | ₩3,360 | ₩3,922 | +14.90% | 138.1만 |
|---|
| 2025.10.28 | ₩3,882 | ₩3,909 | ₩3,373 | ₩3,467 | -10.69% | 79.9만 |
|---|
| 2025.10.27 | ₩3,949 | ₩4,083 | ₩3,815 | ₩3,829 | -3.05% | 80.9만 |
|---|
| 2025.10.24 | ₩4,190 | ₩4,321 | ₩3,906 | ₩4,029 | -3.83% | 172.3만 |
|---|
| 2025.10.23 | ₩4,070 | ₩4,685 | ₩3,948 | ₩4,070 | 0.00% | 182.7만 |
|---|
| 2025.10.22 | ₩4,083 | ₩4,284 | ₩3,782 | ₩4,016 | -1.64% | 158.5만 |
|---|
| 2025.10.21 | ₩4,150 | ₩4,315 | ₩3,788 | ₩4,043 | -2.58% | 35.8만 |
|---|
| 2025.10.20 | ₩4,578 | ₩4,639 | ₩4,050 | ₩4,096 | -10.53% | 33.7만 |
|---|
| 2025.10.17 | ₩3,989 | ₩4,953 | ₩3,949 | ₩4,645 | +16.44% | 70.8만 |
|---|
| 2025.10.16 | ₩4,424 | ₩4,578 | ₩3,896 | ₩4,070 | -8.02% | 101.8만 |
|---|
| 2025.10.15 | ₩4,190 | ₩4,605 | ₩3,855 | ₩4,444 | +6.07% | 176만 |
|---|
| 2025.10.14 | ₩4,431 | ₩4,458 | ₩3,748 | ₩4,270 | -3.63% | 255.1만 |
|---|
| 2025.10.13 | ₩5,422 | ₩5,482 | ₩4,257 | ₩4,351 | -19.75% | 70.6만 |
|---|
| 2025.10.10 | ₩6,158 | ₩6,439 | ₩4,618 | ₩4,632 | -24.78% | 76.8만 |
|---|