시장 데이터를 불러오는 중
전체 종목
INVE Technologies, Inc. - Common Stock 과거 주가
INVE Technologies, Inc. - Common Stock · INVE · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INVE Technologies, Inc. - Common Stock · INVE · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,187 | ₩3,267 | ₩3,173 | ₩3,240 | +1.68% | 5.2만 |
| 2026.10.08 | ₩3,160 | ₩3,200 | ₩3,120 | ₩3,173 | +0.42% | 18.1만 |
| 2026.10.07 | ₩3,227 | ₩3,227 | ₩3,133 | ₩3,173 | -1.66% | 15.4만 |
| 2026.10.06 | ₩3,160 | ₩3,254 | ₩3,053 | ₩3,240 | +2.54% | 30.2만 |
| 2026.10.05 | ₩3,146 | ₩3,200 | ₩3,093 | ₩3,146 | 0.00% | 9.3만 |
| 2026.10.02 | ₩3,200 | ₩3,240 | ₩3,120 | ₩3,146 | -1.67% | 4.8만 |
| 2026.10.01 | ₩3,187 | ₩3,267 | ₩3,173 | ₩3,200 | +0.42% | 9.9만 |
| 2026.09.30 | ₩3,146 | ₩3,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,160 |
| +0.43% |
| 33.2만 |
| 2026.09.29 | ₩3,187 | ₩3,213 | ₩3,120 | ₩3,173 | -0.42% | 21만 |
|---|
| 2026.09.28 | ₩3,280 | ₩3,294 | ₩3,187 | ₩3,200 | -2.45% | 11.7만 |
|---|
| 2026.09.25 | ₩3,160 | ₩3,307 | ₩3,120 | ₩3,280 | +3.81% | 14.4만 |
|---|
| 2026.09.24 | ₩3,200 | ₩3,240 | ₩3,106 | ₩3,173 | -0.84% | 15.5만 |
|---|
| 2026.09.23 | ₩3,307 | ₩3,307 | ₩3,200 | ₩3,213 | -2.83% | 13.6만 |
|---|
| 2026.09.22 | ₩3,347 | ₩3,361 | ₩3,294 | ₩3,334 | -0.40% | 9.1만 |
|---|
| 2026.09.21 | ₩3,361 | ₩3,361 | ₩3,294 | ₩3,347 | -0.40% | 7.8만 |
|---|
| 2026.09.18 | ₩3,428 | ₩3,454 | ₩3,334 | ₩3,361 | -1.95% | 21만 |
|---|
| 2026.09.17 | ₩3,387 | ₩3,468 | ₩3,387 | ₩3,428 | +1.19% | 9.8만 |
|---|
| 2026.09.16 | ₩3,588 | ₩3,615 | ₩3,374 | ₩3,428 | -4.48% | 14.9만 |
|---|
| 2026.09.15 | ₩3,481 | ₩3,629 | ₩3,428 | ₩3,481 | 0.00% | 14.1만 |
|---|
| 2026.09.14 | ₩3,454 | ₩3,508 | ₩3,441 | ₩3,481 | +0.78% | 5.1만 |
|---|
| 2026.09.11 | ₩3,535 | ₩3,535 | ₩3,454 | ₩3,454 | -2.27% | 13.6만 |
|---|
| 2026.09.10 | ₩3,575 | ₩3,629 | ₩3,521 | ₩3,535 | -1.12% | 10.4만 |
|---|
| 2026.09.09 | ₩3,602 | ₩3,722 | ₩3,548 | ₩3,575 | -0.74% | 11.2만 |
|---|
| 2026.09.08 | ₩3,722 | ₩3,816 | ₩3,575 | ₩3,588 | -3.60% | 16.4만 |
|---|
| 2026.09.04 | ₩3,722 | ₩3,829 | ₩3,722 | ₩3,762 | +1.08% | 11.8만 |
|---|
| 2026.09.03 | ₩3,722 | ₩3,803 | ₩3,709 | ₩3,749 | +0.72% | 9.2만 |
|---|
| 2026.09.02 | ₩3,709 | ₩3,816 | ₩3,709 | ₩3,722 | +0.36% | 4.1만 |
|---|
| 2026.09.01 | ₩3,749 | ₩3,803 | ₩3,682 | ₩3,695 | -1.43% | 14.1만 |
|---|
| 2026.08.31 | ₩3,762 | ₩3,843 | ₩3,709 | ₩3,762 | 0.00% | 18만 |
|---|
| 2026.08.28 | ₩3,762 | ₩3,816 | ₩3,669 | ₩3,695 | -1.78% | 14.7만 |
|---|
| 2026.08.27 | ₩3,843 | ₩3,990 | ₩3,736 | ₩3,762 | -2.09% | 14.8만 |
|---|
| 2026.08.26 | ₩3,829 | ₩3,896 | ₩3,816 | ₩3,856 | +0.70% | 15.8만 |
|---|
| 2026.08.25 | ₩3,829 | ₩3,950 | ₩3,829 | ₩3,843 | +0.35% | 18만 |
|---|
| 2026.08.24 | ₩3,789 | ₩3,923 | ₩3,789 | ₩3,829 | +1.06% | 17.5만 |
|---|
| 2026.08.21 | ₩3,856 | ₩3,977 | ₩3,776 | ₩3,816 | -1.04% | 24.1만 |
|---|
| 2026.08.20 | ₩3,816 | ₩3,883 | ₩3,803 | ₩3,870 | +1.40% | 16.3만 |
|---|
| 2026.08.19 | ₩3,870 | ₩3,936 | ₩3,749 | ₩3,816 | -1.38% | 25.2만 |
|---|
| 2026.08.18 | ₩3,669 | ₩3,963 | ₩3,669 | ₩3,856 | +5.11% | 57.3만 |
|---|
| 2026.08.17 | ₩3,495 | ₩3,736 | ₩3,481 | ₩3,669 | +4.98% | 50.8만 |
|---|
| 2026.08.14 | ₩3,562 | ₩3,588 | ₩3,401 | ₩3,548 | -0.38% | 32.4만 |
|---|
| 2026.08.13 | ₩3,454 | ₩3,655 | ₩3,240 | ₩3,548 | +2.71% | 66.9만 |
|---|
| 2026.08.12 | ₩3,428 | ₩3,655 | ₩3,414 | ₩3,508 | +2.34% | 57.7만 |
|---|
| 2026.08.11 | ₩3,414 | ₩3,535 | ₩3,414 | ₩3,454 | +1.18% | 14.2만 |
|---|
| 2026.08.10 | ₩3,468 | ₩3,495 | ₩3,401 | ₩3,414 | -1.54% | 20.7만 |
|---|
| 2026.08.07 | ₩3,414 | ₩3,575 | ₩3,414 | ₩3,454 | +1.18% | 11.9만 |
|---|
| 2026.08.06 | ₩3,454 | ₩3,588 | ₩3,401 | ₩3,414 | -1.16% | 17.8만 |
|---|
| 2026.08.05 | ₩3,588 | ₩3,615 | ₩3,401 | ₩3,481 | -2.99% | 37.6만 |
|---|
| 2026.08.04 | ₩3,655 | ₩3,682 | ₩3,575 | ₩3,588 | -1.83% | 10.8만 |
|---|
| 2026.08.03 | ₩3,575 | ₩3,655 | ₩3,535 | ₩3,615 | +1.12% | 17.4만 |
|---|
| 2026.07.31 | ₩3,615 | ₩3,682 | ₩3,521 | ₩3,535 | -2.22% | 14.6만 |
|---|
| 2026.07.30 | ₩3,441 | ₩3,736 | ₩3,441 | ₩3,615 | +5.06% | 14.4만 |
|---|
| 2026.07.29 | ₩3,548 | ₩3,629 | ₩3,374 | ₩3,401 | -4.15% | 49.6만 |
|---|
| 2026.07.28 | ₩3,602 | ₩3,669 | ₩3,521 | ₩3,575 | -0.74% | 14.4만 |
|---|
| 2026.07.27 | ₩3,615 | ₩3,709 | ₩3,562 | ₩3,629 | +0.37% | 7만 |
|---|
| 2026.07.24 | ₩3,682 | ₩3,722 | ₩3,588 | ₩3,602 | -2.18% | 9만 |
|---|
| 2026.07.23 | ₩3,642 | ₩3,722 | ₩3,588 | ₩3,722 | +2.21% | 5.2만 |
|---|
| 2026.07.22 | ₩3,722 | ₩3,776 | ₩3,629 | ₩3,669 | -1.44% | 6.1만 |
|---|
| 2026.07.21 | ₩3,629 | ₩3,762 | ₩3,615 | ₩3,722 | +2.58% | 8.9만 |
|---|
| 2026.07.20 | ₩3,722 | ₩3,762 | ₩3,629 | ₩3,642 | -2.16% | 11.6만 |
|---|
| 2026.07.17 | ₩3,843 | ₩3,870 | ₩3,669 | ₩3,749 | -2.44% | 7.4만 |
|---|
| 2026.07.16 | ₩3,950 | ₩3,963 | ₩3,762 | ₩3,803 | -3.73% | 10.7만 |
|---|
| 2026.07.15 | ₩3,950 | ₩4,111 | ₩3,950 | ₩3,990 | +1.02% | 14.1만 |
|---|
| 2026.07.14 | ₩3,870 | ₩4,030 | ₩3,776 | ₩3,977 | +2.77% | 20.3만 |
|---|
| 2026.07.13 | ₩3,936 | ₩3,977 | ₩3,789 | ₩3,843 | -2.38% | 18.6만 |
|---|
| 2026.07.10 | ₩3,695 | ₩3,936 | ₩3,682 | ₩3,923 | +6.16% | 25만 |
|---|
| 2026.07.09 | ₩3,521 | ₩3,709 | ₩3,521 | ₩3,669 | +4.18% | 13.5만 |
|---|
| 2026.07.08 | ₩3,548 | ₩3,615 | ₩3,441 | ₩3,548 | 0.00% | 16.8만 |
|---|
| 2026.07.07 | ₩3,548 | ₩3,629 | ₩3,428 | ₩3,548 | 0.00% | 38.5만 |
|---|
| 2026.07.06 | ₩3,521 | ₩3,655 | ₩3,334 | ₩3,535 | +0.38% | 63.4만 |
|---|
| 2026.07.02 | ₩3,588 | ₩3,629 | ₩3,347 | ₩3,495 | -2.61% | 81.5만 |
|---|
| 2026.07.01 | ₩3,414 | ₩3,602 | ₩3,374 | ₩3,548 | +3.92% | 78.1만 |
|---|
| 2026.06.30 | ₩3,454 | ₩3,562 | ₩3,361 | ₩3,374 | -2.33% | 29만 |
|---|
| 2026.06.29 | ₩3,495 | ₩3,642 | ₩3,428 | ₩3,481 | -0.38% | 37.5만 |
|---|
| 2026.06.26 | ₩3,280 | ₩3,575 | ₩3,267 | ₩3,508 | +6.94% | 101.7만 |
|---|
| 2026.06.25 | ₩3,816 | ₩3,896 | ₩3,254 | ₩3,347 | -12.28% | 145.2만 |
|---|
| 2026.06.24 | ₩5,034 | ₩5,034 | ₩4,887 | ₩4,941 | -1.86% | 20.3만 |
|---|
| 2026.06.23 | ₩5,168 | ₩5,222 | ₩5,021 | ₩5,021 | -2.85% | 3.9만 |
|---|
| 2026.06.22 | ₩5,329 | ₩5,342 | ₩5,208 | ₩5,275 | -1.01% | 4.4만 |
|---|
| 2026.06.18 | ₩5,262 | ₩5,409 | ₩5,235 | ₩5,329 | +1.27% | 7.4만 |
|---|
| 2026.06.17 | ₩5,115 | ₩5,382 | ₩5,101 | ₩5,262 | +2.88% | 5.9만 |
|---|
| 2026.06.16 | ₩5,249 | ₩5,342 | ₩5,101 | ₩5,141 | -2.04% | 9.1만 |
|---|
| 2026.06.15 | ₩5,222 | ₩5,329 | ₩5,168 | ₩5,302 | +1.54% | 5.4만 |
|---|
| 2026.06.12 | ₩5,208 | ₩5,302 | ₩5,101 | ₩5,155 | -1.03% | 7.1만 |
|---|
| 2026.06.11 | ₩5,182 | ₩5,262 | ₩5,155 | ₩5,208 | +0.52% | 2.8만 |
|---|
| 2026.06.10 | ₩5,208 | ₩5,249 | ₩5,128 | ₩5,195 | -0.26% | 3.5만 |
|---|
| 2026.06.09 | ₩5,342 | ₩5,449 | ₩5,128 | ₩5,208 | -2.51% | 5.5만 |
|---|
| 2026.06.08 | ₩5,449 | ₩5,490 | ₩5,289 | ₩5,329 | -2.21% | 8.8만 |
|---|
| 2026.06.05 | ₩5,690 | ₩5,798 | ₩5,289 | ₩5,369 | -5.65% | 10.8만 |
|---|
| 2026.06.04 | ₩5,650 | ₩5,784 | ₩5,597 | ₩5,744 | +1.66% | 6.7만 |
|---|
| 2026.06.03 | ₩5,557 | ₩5,677 | ₩5,516 | ₩5,624 | +1.20% | 10.2만 |
|---|
| 2026.06.02 | ₩5,503 | ₩5,610 | ₩5,463 | ₩5,583 | +1.46% | 13.2만 |
|---|
| 2026.06.01 | ₩5,490 | ₩5,731 | ₩5,396 | ₩5,423 | -1.22% | 14만 |
|---|
| 2026.05.29 | ₩5,262 | ₩5,583 | ₩5,262 | ₩5,490 | +4.33% | 12.1만 |
|---|
| 2026.05.28 | ₩5,235 | ₩5,342 | ₩5,235 | ₩5,289 | +1.02% | 4.5만 |
|---|
| 2026.05.27 | ₩5,222 | ₩5,356 | ₩5,155 | ₩5,275 | +1.03% | 10.3만 |
|---|
| 2026.05.26 | ₩5,382 | ₩5,557 | ₩5,249 | ₩5,262 | -2.24% | 17.8만 |
|---|
| 2026.05.22 | ₩5,356 | ₩5,583 | ₩5,356 | ₩5,396 | +0.75% | 4.6만 |
|---|
| 2026.05.21 | ₩5,235 | ₩5,490 | ₩5,235 | ₩5,342 | +2.05% | 4.7만 |
|---|
| 2026.05.20 | ₩5,449 | ₩5,463 | ₩5,249 | ₩5,302 | -2.70% | 11.7만 |
|---|
| 2026.05.19 | ₩5,101 | ₩5,382 | ₩4,981 | ₩5,275 | +3.41% | 15.1만 |
|---|
| 2026.05.18 | ₩5,088 | ₩5,289 | ₩5,021 | ₩5,115 | +0.53% | 10.1만 |
|---|
| 2026.05.15 | ₩5,275 | ₩5,289 | ₩4,967 | ₩5,101 | -3.30% | 25.1만 |
|---|
| 2026.05.14 | ₩5,838 | ₩6,079 | ₩4,954 | ₩5,302 | -9.17% | 47.3만 |
|---|
| 2026.05.13 | ₩6,427 | ₩6,628 | ₩6,360 | ₩6,454 | +0.42% | 13.8만 |
|---|
| 2026.05.12 | ₩6,534 | ₩6,654 | ₩6,373 | ₩6,454 | -1.23% | 12.7만 |
|---|
| 2026.05.11 | ₩6,815 | ₩6,855 | ₩6,440 | ₩6,454 | -5.30% | 16.3만 |
|---|
| 2026.05.08 | ₩6,802 | ₩7,029 | ₩6,681 | ₩6,882 | +1.18% | 12.8만 |
|---|
| 2026.05.07 | ₩7,029 | ₩7,096 | ₩6,574 | ₩6,748 | -4.00% | 17.1만 |
|---|
| 2026.05.06 | ₩6,802 | ₩7,096 | ₩6,681 | ₩7,083 | +4.13% | 13.5만 |
|---|
| 2026.05.05 | ₩6,454 | ₩6,869 | ₩6,373 | ₩6,735 | +4.36% | 26.5만 |
|---|
| 2026.05.04 | ₩6,668 | ₩6,735 | ₩6,373 | ₩6,480 | -2.81% | 44.1만 |
|---|
| 2026.05.01 | ₩6,306 | ₩6,815 | ₩6,213 | ₩6,641 | +5.31% | 31.3만 |
|---|
| 2026.04.30 | ₩6,226 | ₩6,628 | ₩6,119 | ₩6,347 | +1.94% | 29.4만 |
|---|
| 2026.04.29 | ₩6,413 | ₩6,427 | ₩6,132 | ₩6,213 | -3.13% | 20만 |
|---|
| 2026.04.28 | ₩6,159 | ₩6,387 | ₩6,025 | ₩6,360 | +3.26% | 22.3만 |
|---|
| 2026.04.27 | ₩5,851 | ₩6,480 | ₩5,811 | ₩6,360 | +8.70% | 100만 |
|---|
| 2026.04.24 | ₩5,463 | ₩5,891 | ₩5,356 | ₩5,851 | +7.11% | 125만 |
|---|
| 2026.04.23 | ₩5,356 | ₩5,356 | ₩5,088 | ₩5,195 | -3.00% | 41.5만 |
|---|
| 2026.04.22 | ₩5,289 | ₩5,423 | ₩5,155 | ₩5,275 | -0.25% | 58.2만 |
|---|
| 2026.04.21 | ₩5,423 | ₩5,436 | ₩5,088 | ₩5,262 | -2.96% | 85.2만 |
|---|
| 2026.04.20 | ₩5,128 | ₩5,249 | ₩4,900 | ₩5,249 | +2.35% | 39.1만 |
|---|
| 2026.04.17 | ₩4,941 | ₩5,075 | ₩4,941 | ₩4,981 | +0.81% | 12.3만 |
|---|
| 2026.04.16 | ₩4,981 | ₩5,061 | ₩4,820 | ₩4,941 | -0.81% | 26만 |
|---|
| 2026.04.15 | ₩4,941 | ₩4,954 | ₩4,807 | ₩4,927 | -0.27% | 8.1만 |
|---|
| 2026.04.14 | ₩4,954 | ₩5,101 | ₩4,834 | ₩4,900 | -1.08% | 12.9만 |
|---|
| 2026.04.13 | ₩4,887 | ₩4,994 | ₩4,834 | ₩4,887 | 0.00% | 7만 |
|---|
| 2026.04.10 | ₩4,941 | ₩5,088 | ₩4,793 | ₩4,941 | 0.00% | 7.4만 |
|---|
| 2026.04.09 | ₩4,887 | ₩5,008 | ₩4,874 | ₩4,914 | +0.55% | 2.3만 |
|---|
| 2026.04.08 | ₩5,021 | ₩5,021 | ₩4,820 | ₩4,941 | -1.60% | 10.7만 |
|---|
| 2026.04.07 | ₩4,900 | ₩5,021 | ₩4,767 | ₩4,967 | +1.37% | 6.8만 |
|---|
| 2026.04.06 | ₩5,021 | ₩5,141 | ₩4,914 | ₩4,954 | -1.33% | 7.3만 |
|---|
| 2026.04.02 | ₩4,686 | ₩5,034 | ₩4,686 | ₩5,021 | +7.14% | 7.4만 |
|---|
| 2026.04.01 | ₩4,994 | ₩5,034 | ₩4,820 | ₩4,941 | -1.07% | 3.5만 |
|---|
| 2026.03.31 | ₩4,820 | ₩5,021 | ₩4,807 | ₩4,954 | +2.78% | 5.8만 |
|---|
| 2026.03.30 | ₩5,021 | ₩5,075 | ₩4,686 | ₩4,793 | -4.53% | 17.9만 |
|---|
| 2026.03.27 | ₩5,021 | ₩5,075 | ₩4,780 | ₩4,914 | -2.13% | 7.4만 |
|---|
| 2026.03.26 | ₩5,436 | ₩5,463 | ₩4,967 | ₩5,075 | -6.65% | 51.5만 |
|---|
| 2026.03.25 | ₩4,713 | ₩5,275 | ₩4,539 | ₩5,262 | +11.65% | 54만 |
|---|
| 2026.03.24 | ₩4,418 | ₩4,700 | ₩4,418 | ₩4,673 | +5.76% | 11.8만 |
|---|
| 2026.03.23 | ₩4,352 | ₩4,485 | ₩4,218 | ₩4,432 | +1.85% | 13.6만 |
|---|
| 2026.03.20 | ₩4,338 | ₩4,378 | ₩4,151 | ₩4,204 | -3.09% | 7.7만 |
|---|
| 2026.03.19 | ₩4,459 | ₩4,552 | ₩4,271 | ₩4,325 | -3.00% | 10.6만 |
|---|
| 2026.03.18 | ₩4,579 | ₩4,619 | ₩4,405 | ₩4,499 | -1.75% | 4.4만 |
|---|
| 2026.03.17 | ₩4,686 | ₩4,767 | ₩4,566 | ₩4,593 | -2.00% | 6.2만 |
|---|
| 2026.03.16 | ₩4,847 | ₩5,008 | ₩4,619 | ₩4,633 | -4.42% | 11.4만 |
|---|
| 2026.03.13 | ₩5,021 | ₩5,275 | ₩4,633 | ₩4,726 | -5.87% | 47.4만 |
|---|
| 2026.03.12 | ₩4,352 | ₩4,633 | ₩4,352 | ₩4,432 | +1.85% | 8.5만 |
|---|
| 2026.03.11 | ₩4,539 | ₩4,686 | ₩4,338 | ₩4,352 | -4.13% | 6.8만 |
|---|
| 2026.03.10 | ₩4,606 | ₩4,967 | ₩4,392 | ₩4,499 | -2.33% | 17.8만 |
|---|
| 2026.03.09 | ₩4,418 | ₩4,485 | ₩4,325 | ₩4,418 | 0.00% | 1.1만 |
|---|
| 2026.03.06 | ₩4,365 | ₩4,552 | ₩4,325 | ₩4,405 | +0.92% | 5.9만 |
|---|
| 2026.03.05 | ₩4,352 | ₩4,418 | ₩4,271 | ₩4,271 | -1.85% | 2만 |
|---|
| 2026.03.04 | ₩4,459 | ₩4,485 | ₩4,244 | ₩4,418 | -0.90% | 2.3만 |
|---|
| 2026.03.03 | ₩4,218 | ₩4,378 | ₩4,164 | ₩4,298 | +1.90% | 2.4만 |
|---|
| 2026.03.02 | ₩4,231 | ₩4,271 | ₩4,177 | ₩4,244 | +0.32% | 2.4만 |
|---|
| 2026.02.27 | ₩4,392 | ₩4,392 | ₩4,191 | ₩4,218 | -3.96% | 1.7만 |
|---|
| 2026.02.26 | ₩4,218 | ₩4,352 | ₩4,191 | ₩4,191 | -0.63% | 2.6만 |
|---|
| 2026.02.25 | ₩4,352 | ₩4,352 | ₩4,191 | ₩4,218 | -3.08% | 3.2만 |
|---|
| 2026.02.24 | ₩4,418 | ₩4,418 | ₩4,151 | ₩4,218 | -4.55% | 2.6만 |
|---|
| 2026.02.23 | ₩4,177 | ₩4,338 | ₩4,177 | ₩4,285 | +2.56% | 1.5만 |
|---|
| 2026.02.20 | ₩4,311 | ₩4,392 | ₩4,231 | ₩4,231 | -1.86% | 8.2천 |
|---|
| 2026.02.19 | ₩4,726 | ₩4,726 | ₩4,151 | ₩4,352 | -7.93% | 5.6만 |
|---|
| 2026.02.18 | ₩4,258 | ₩4,418 | ₩4,258 | ₩4,311 | +1.26% | 1.2만 |
|---|
| 2026.02.17 | ₩4,151 | ₩4,512 | ₩4,151 | ₩4,258 | +2.58% | 7.4만 |
|---|
| 2026.02.13 | ₩4,418 | ₩4,566 | ₩4,137 | ₩4,137 | -6.36% | 5.3만 |
|---|
| 2026.02.12 | ₩4,459 | ₩4,539 | ₩4,218 | ₩4,231 | -5.11% | 4.5만 |
|---|
| 2026.02.11 | ₩4,606 | ₩4,686 | ₩4,418 | ₩4,418 | -4.07% | 7.9만 |
|---|
| 2026.02.10 | ₩4,566 | ₩4,686 | ₩4,472 | ₩4,619 | +1.17% | 4.3만 |
|---|
| 2026.02.09 | ₩4,512 | ₩4,606 | ₩4,472 | ₩4,485 | -0.59% | 9.9천 |
|---|
| 2026.02.06 | ₩4,459 | ₩4,686 | ₩4,418 | ₩4,539 | +1.80% | 2.8만 |
|---|
| 2026.02.05 | ₩4,539 | ₩4,552 | ₩4,485 | ₩4,485 | -1.18% | 1.2만 |
|---|
| 2026.02.04 | ₩4,459 | ₩4,619 | ₩4,459 | ₩4,566 | +2.40% | 2.2만 |
|---|
| 2026.02.03 | ₩4,485 | ₩4,593 | ₩4,405 | ₩4,459 | -0.60% | 6.1만 |
|---|
| 2026.02.02 | ₩4,432 | ₩4,579 | ₩4,338 | ₩4,445 | +0.30% | 2.4만 |
|---|
| 2026.01.30 | ₩4,526 | ₩4,539 | ₩4,432 | ₩4,445 | -1.78% | 1.2만 |
|---|
| 2026.01.29 | ₩4,539 | ₩4,686 | ₩4,352 | ₩4,659 | +2.65% | 2.3만 |
|---|
| 2026.01.28 | ₩4,418 | ₩4,619 | ₩4,378 | ₩4,619 | +4.55% | 2.5만 |
|---|
| 2026.01.27 | ₩4,392 | ₩4,418 | ₩4,311 | ₩4,418 | +0.61% | 1.4만 |
|---|
| 2026.01.26 | ₩4,285 | ₩4,485 | ₩4,218 | ₩4,445 | +3.75% | 4.3만 |
|---|
| 2026.01.23 | ₩4,459 | ₩4,459 | ₩4,244 | ₩4,285 | -3.90% | 3.4만 |
|---|
| 2026.01.22 | ₩4,432 | ₩4,485 | ₩4,405 | ₩4,459 | +0.60% | 8.8천 |
|---|
| 2026.01.21 | ₩4,485 | ₩4,566 | ₩4,325 | ₩4,365 | -2.69% | 3.5만 |
|---|
| 2026.01.20 | ₩4,352 | ₩4,686 | ₩4,325 | ₩4,606 | +5.85% | 2.8만 |
|---|
| 2026.01.16 | ₩4,633 | ₩4,659 | ₩4,445 | ₩4,445 | -4.05% | 2.8만 |
|---|
| 2026.01.15 | ₩4,659 | ₩4,740 | ₩4,593 | ₩4,593 | -1.44% | 9.5천 |
|---|
| 2026.01.14 | ₩4,780 | ₩4,780 | ₩4,593 | ₩4,646 | -2.80% | 2.7만 |
|---|
| 2026.01.13 | ₩4,874 | ₩4,941 | ₩4,740 | ₩4,740 | -2.75% | 7.2천 |
|---|
| 2026.01.12 | ₩4,793 | ₩4,900 | ₩4,686 | ₩4,793 | 0.00% | 2.2만 |
|---|
| 2026.01.09 | ₩4,619 | ₩4,834 | ₩4,606 | ₩4,793 | +3.77% | 1.1만 |
|---|
| 2026.01.08 | ₩4,700 | ₩4,753 | ₩4,566 | ₩4,566 | -2.85% | 1.7만 |
|---|
| 2026.01.07 | ₩4,900 | ₩5,021 | ₩4,633 | ₩4,659 | -4.92% | 2.2만 |
|---|
| 2026.01.06 | ₩4,807 | ₩4,981 | ₩4,793 | ₩4,860 | +1.11% | 2.1만 |
|---|
| 2026.01.05 | ₩4,927 | ₩5,034 | ₩4,713 | ₩4,807 | -2.45% | 3.4만 |
|---|
| 2026.01.02 | ₩5,222 | ₩5,222 | ₩4,874 | ₩4,874 | -6.67% | 3.7만 |
|---|
| 2025.12.31 | ₩4,673 | ₩5,141 | ₩4,593 | ₩5,141 | +10.03% | 6.7만 |
|---|
| 2025.12.30 | ₩4,619 | ₩4,834 | ₩4,552 | ₩4,659 | +0.87% | 3.6만 |
|---|
| 2025.12.29 | ₩4,552 | ₩4,646 | ₩4,325 | ₩4,606 | +1.18% | 3만 |
|---|
| 2025.12.26 | ₩4,593 | ₩4,606 | ₩4,432 | ₩4,593 | 0.00% | 5만 |
|---|
| 2025.12.24 | ₩4,619 | ₩4,619 | ₩4,593 | ₩4,593 | -0.58% | 4.1천 |
|---|
| 2025.12.23 | ₩4,820 | ₩4,820 | ₩4,579 | ₩4,606 | -4.44% | 9.2천 |
|---|
| 2025.12.22 | ₩4,780 | ₩4,874 | ₩4,552 | ₩4,673 | -2.24% | 4.8만 |
|---|
| 2025.12.19 | ₩4,659 | ₩4,954 | ₩4,659 | ₩4,807 | +3.16% | 5.6만 |
|---|
| 2025.12.18 | ₩4,633 | ₩4,753 | ₩4,606 | ₩4,619 | -0.29% | 4.9만 |
|---|
| 2025.12.17 | ₩4,633 | ₩4,753 | ₩4,552 | ₩4,566 | -1.45% | 1.3만 |
|---|
| 2025.12.16 | ₩4,633 | ₩4,820 | ₩4,619 | ₩4,713 | +1.73% | 5.8만 |
|---|
| 2025.12.15 | ₩4,820 | ₩4,820 | ₩4,659 | ₩4,700 | -2.50% | 5.5만 |
|---|
| 2025.12.12 | ₩4,820 | ₩4,820 | ₩4,606 | ₩4,793 | -0.56% | 6.2만 |
|---|
| 2025.12.11 | ₩4,820 | ₩4,820 | ₩4,646 | ₩4,673 | -3.06% | 1.7만 |
|---|
| 2025.12.10 | ₩4,793 | ₩5,075 | ₩4,793 | ₩4,914 | +2.51% | 4.7만 |
|---|
| 2025.12.09 | ₩4,740 | ₩4,847 | ₩4,673 | ₩4,847 | +2.26% | 2.5만 |
|---|
| 2025.12.08 | ₩4,646 | ₩4,834 | ₩4,646 | ₩4,793 | +3.17% | 5.6만 |
|---|
| 2025.12.05 | ₩4,633 | ₩4,753 | ₩4,606 | ₩4,700 | +1.45% | 2.8만 |
|---|
| 2025.12.04 | ₩4,606 | ₩4,673 | ₩4,526 | ₩4,606 | 0.00% | 1.5만 |
|---|
| 2025.12.03 | ₩4,579 | ₩4,633 | ₩4,566 | ₩4,606 | +0.58% | 2.1만 |
|---|
| 2025.12.02 | ₩4,566 | ₩4,579 | ₩4,459 | ₩4,579 | +0.29% | 2.1만 |
|---|
| 2025.12.01 | ₩4,526 | ₩4,593 | ₩4,432 | ₩4,512 | -0.30% | 7.8만 |
|---|
| 2025.11.28 | ₩4,579 | ₩4,619 | ₩4,512 | ₩4,512 | -1.46% | 4.3만 |
|---|
| 2025.11.26 | ₩4,686 | ₩4,700 | ₩4,485 | ₩4,579 | -2.29% | 10.3만 |
|---|
| 2025.11.25 | ₩4,673 | ₩4,713 | ₩4,418 | ₩4,619 | -1.15% | 10.7만 |
|---|
| 2025.11.24 | ₩4,352 | ₩4,619 | ₩4,352 | ₩4,552 | +4.62% | 6.2만 |
|---|
| 2025.11.21 | ₩4,325 | ₩4,445 | ₩4,244 | ₩4,352 | +0.62% | 4.9만 |
|---|
| 2025.11.20 | ₩4,258 | ₩4,593 | ₩4,204 | ₩4,285 | +0.63% | 7.2만 |
|---|
| 2025.11.19 | ₩4,579 | ₩4,593 | ₩4,258 | ₩4,258 | -7.02% | 7.7만 |
|---|
| 2025.11.18 | ₩4,726 | ₩4,726 | ₩4,579 | ₩4,579 | -3.12% | 3.2만 |
|---|
| 2025.11.17 | ₩4,860 | ₩4,994 | ₩4,686 | ₩4,740 | -2.48% | 6만 |
|---|
| 2025.11.14 | ₩4,700 | ₩5,048 | ₩4,686 | ₩5,021 | +6.84% | 4만 |
|---|
| 2025.11.13 | ₩4,967 | ₩4,967 | ₩4,686 | ₩4,713 | -5.12% | 3.3만 |
|---|
| 2025.11.12 | ₩5,088 | ₩5,195 | ₩4,981 | ₩4,981 | -2.11% | 3.3만 |
|---|
| 2025.11.11 | ₩5,409 | ₩5,449 | ₩4,874 | ₩4,941 | -8.66% | 8만 |
|---|
| 2025.11.10 | ₩5,195 | ₩5,249 | ₩4,834 | ₩5,128 | -1.29% | 8.9만 |
|---|
| 2025.11.07 | ₩5,155 | ₩5,222 | ₩4,834 | ₩5,061 | -1.82% | 7.1만 |
|---|
| 2025.11.06 | ₩5,208 | ₩5,356 | ₩5,061 | ₩5,235 | +0.51% | 16.4만 |
|---|
| 2025.11.05 | ₩5,048 | ₩5,289 | ₩5,008 | ₩5,075 | +0.53% | 3.8만 |
|---|
| 2025.11.04 | ₩5,141 | ₩5,249 | ₩4,967 | ₩4,967 | -3.39% | 4.5만 |
|---|
| 2025.11.03 | ₩5,356 | ₩5,356 | ₩5,141 | ₩5,275 | -1.50% | 4.7만 |
|---|
| 2025.10.31 | ₩5,168 | ₩5,356 | ₩5,168 | ₩5,356 | +3.63% | 1.7만 |
|---|
| 2025.10.30 | ₩5,155 | ₩5,222 | ₩5,115 | ₩5,168 | +0.26% | 2.4만 |
|---|
| 2025.10.29 | ₩5,235 | ₩5,235 | ₩5,061 | ₩5,061 | -3.32% | 1.8만 |
|---|
| 2025.10.28 | ₩5,141 | ₩5,382 | ₩5,141 | ₩5,302 | +3.13% | 2.3만 |
|---|
| 2025.10.27 | ₩5,423 | ₩5,449 | ₩5,155 | ₩5,195 | -4.20% | 4만 |
|---|
| 2025.10.24 | ₩5,423 | ₩5,449 | ₩5,182 | ₩5,289 | -2.47% | 1.3만 |
|---|
| 2025.10.23 | ₩5,115 | ₩5,436 | ₩5,115 | ₩5,369 | +4.97% | 2.7만 |
|---|
| 2025.10.22 | ₩5,369 | ₩5,369 | ₩5,034 | ₩5,034 | -6.23% | 4.2만 |
|---|
| 2025.10.21 | ₩5,208 | ₩5,423 | ₩4,941 | ₩5,369 | +3.08% | 7.4만 |
|---|
| 2025.10.20 | ₩5,195 | ₩5,262 | ₩4,927 | ₩5,155 | -0.77% | 5.9만 |
|---|
| 2025.10.17 | ₩4,793 | ₩5,168 | ₩4,700 | ₩5,168 | +7.82% | 8.7만 |
|---|
| 2025.10.16 | ₩4,633 | ₩4,874 | ₩4,633 | ₩4,700 | +1.45% | 3.1만 |
|---|
| 2025.10.15 | ₩4,780 | ₩4,820 | ₩4,593 | ₩4,619 | -3.36% | 4.3만 |
|---|
| 2025.10.14 | ₩4,793 | ₩4,900 | ₩4,780 | ₩4,780 | -0.28% | 1.9만 |
|---|
| 2025.10.13 | ₩4,860 | ₩4,954 | ₩4,767 | ₩4,780 | -1.65% | 1.9만 |
|---|
| 2025.10.10 | ₩5,088 | ₩5,101 | ₩4,726 | ₩4,726 | -7.11% | 3.8만 |
|---|