시장 데이터를 불러오는 중
전체 종목
이오밴스 바이오테라퓨틱스 과거 주가
Iovance Biotherapeutics, Inc. - Common Stock · IOVA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Iovance Biotherapeutics, Inc. - Common Stock · IOVA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩17,858 | ₩19,970 | ₩17,764 | ₩19,542 | +9.43% | 1697만 |
| 2026.10.08 | ₩16,909 | ₩17,912 | ₩16,869 | ₩17,791 | +5.22% | 1482.4만 |
| 2026.10.07 | ₩16,735 | ₩17,577 | ₩16,455 | ₩17,270 | +3.19% | 1452.4만 |
| 2026.10.06 | ₩18,994 | ₩18,994 | ₩17,270 | ₩17,323 | -8.80% | 1895.4만 |
| 2026.10.05 | ₩18,754 | ₩19,262 | ₩18,326 | ₩18,914 | +0.86% | 1175.2만 |
| 2026.10.02 | ₩19,315 | ₩19,716 | ₩18,647 | ₩19,008 | -1.59% | 1191.5만 |
| 2026.10.01 | ₩19,729 | ₩20,090 | ₩18,967 | ₩19,021 | -3.59% | 1596.8만 |
| 2026.09.30 | ₩19,582 | ₩20,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,847 |
| ₩19,810 |
| +1.16% |
| 2934.2만 |
| 2026.09.29 | ₩17,096 | ₩20,451 | ₩17,083 | ₩19,315 | +12.98% | 7816.6만 |
|---|
| 2026.09.28 | ₩14,543 | ₩14,931 | ₩14,276 | ₩14,690 | +1.01% | 1223.3만 |
|---|
| 2026.09.25 | ₩14,570 | ₩14,877 | ₩14,289 | ₩14,703 | +0.92% | 1263.4만 |
|---|
| 2026.09.24 | ₩13,901 | ₩14,476 | ₩13,567 | ₩14,436 | +3.85% | 1192.7만 |
|---|
| 2026.09.23 | ₩14,289 | ₩14,503 | ₩13,527 | ₩13,621 | -4.68% | 1591.3만 |
|---|
| 2026.09.22 | ₩13,607 | ₩14,436 | ₩13,407 | ₩14,222 | +4.52% | 1605.8만 |
|---|
| 2026.09.21 | ₩13,942 | ₩14,222 | ₩13,407 | ₩13,621 | -2.30% | 1313만 |
|---|
| 2026.09.18 | ₩13,527 | ₩13,728 | ₩13,140 | ₩13,701 | +1.28% | 2288만 |
|---|
| 2026.09.17 | ₩13,701 | ₩14,677 | ₩13,353 | ₩13,394 | -2.24% | 2420.4만 |
|---|
| 2026.09.16 | ₩12,632 | ₩13,273 | ₩12,618 | ₩13,193 | +4.44% | 1969.4만 |
|---|
| 2026.09.15 | ₩12,311 | ₩12,538 | ₩12,003 | ₩12,511 | +1.63% | 1109.2만 |
|---|
| 2026.09.14 | ₩11,442 | ₩12,578 | ₩11,415 | ₩12,378 | +8.18% | 2103.4만 |
|---|
| 2026.09.11 | ₩11,028 | ₩11,629 | ₩10,800 | ₩11,495 | +4.24% | 1238.2만 |
|---|
| 2026.09.10 | ₩11,121 | ₩11,255 | ₩10,747 | ₩10,881 | -2.16% | 1056.5만 |
|---|
| 2026.09.09 | ₩11,576 | ₩11,669 | ₩11,121 | ₩11,268 | -2.66% | 1193.1만 |
|---|
| 2026.09.08 | ₩11,616 | ₩11,910 | ₩11,335 | ₩11,629 | +0.12% | 953.5만 |
|---|
| 2026.09.04 | ₩11,683 | ₩11,896 | ₩11,549 | ₩11,749 | +0.57% | 808만 |
|---|
| 2026.09.03 | ₩11,562 | ₩11,749 | ₩11,429 | ₩11,629 | +0.58% | 1463.7만 |
|---|
| 2026.09.02 | ₩11,108 | ₩11,616 | ₩11,094 | ₩11,522 | +3.73% | 1239.3만 |
|---|
| 2026.09.01 | ₩10,720 | ₩11,081 | ₩10,653 | ₩11,068 | +3.24% | 675.4만 |
|---|
| 2026.08.31 | ₩10,627 | ₩10,921 | ₩10,239 | ₩10,921 | +2.77% | 1212.3만 |
|---|
| 2026.08.28 | ₩10,961 | ₩11,161 | ₩10,653 | ₩10,707 | -2.32% | 769.4만 |
|---|
| 2026.08.27 | ₩10,800 | ₩11,121 | ₩10,627 | ₩11,041 | +2.23% | 743.6만 |
|---|
| 2026.08.26 | ₩11,148 | ₩11,429 | ₩10,720 | ₩10,800 | -3.12% | 1010.2만 |
|---|
| 2026.08.25 | ₩10,907 | ₩11,335 | ₩10,734 | ₩11,282 | +3.43% | 1189.8만 |
|---|
| 2026.08.24 | ₩10,800 | ₩11,175 | ₩10,413 | ₩10,774 | -0.25% | 1573.1만 |
|---|
| 2026.08.21 | ₩12,137 | ₩12,431 | ₩10,894 | ₩11,081 | -8.70% | 2780.9만 |
|---|
| 2026.08.20 | ₩10,787 | ₩12,511 | ₩10,640 | ₩12,017 | +11.40% | 4381.2만 |
|---|
| 2026.08.19 | ₩9,624 | ₩10,774 | ₩9,611 | ₩10,680 | +10.97% | 2424.8만 |
|---|
| 2026.08.18 | ₩9,357 | ₩9,771 | ₩9,263 | ₩9,397 | +0.43% | 1049.9만 |
|---|
| 2026.08.17 | ₩9,143 | ₩9,691 | ₩8,956 | ₩9,490 | +3.80% | 1481.1만 |
|---|
| 2026.08.14 | ₩8,715 | ₩9,357 | ₩8,501 | ₩9,330 | +7.06% | 1750.8만 |
|---|
| 2026.08.13 | ₩9,009 | ₩9,103 | ₩8,581 | ₩8,715 | -3.26% | 1567.9만 |
|---|
| 2026.08.12 | ₩8,675 | ₩9,009 | ₩8,541 | ₩9,009 | +3.85% | 1345.9만 |
|---|
| 2026.08.11 | ₩8,662 | ₩8,729 | ₩8,261 | ₩8,675 | +0.15% | 1038.1만 |
|---|
| 2026.08.10 | ₩8,434 | ₩8,835 | ₩8,234 | ₩8,555 | +1.43% | 1730.6만 |
|---|
| 2026.08.07 | ₩8,782 | ₩9,250 | ₩7,860 | ₩8,475 | -3.50% | 3097.1만 |
|---|
| 2026.08.06 | ₩7,953 | ₩8,541 | ₩7,526 | ₩8,301 | +4.37% | 7343.1만 |
|---|
| 2026.08.05 | ₩5,948 | ₩6,082 | ₩5,734 | ₩5,801 | -2.47% | 1559.5만 |
|---|
| 2026.08.04 | ₩5,868 | ₩5,988 | ₩5,734 | ₩5,828 | -0.68% | 1068.2만 |
|---|
| 2026.08.03 | ₩5,480 | ₩5,828 | ₩5,293 | ₩5,774 | +5.37% | 1302.2만 |
|---|
| 2026.07.31 | ₩5,921 | ₩6,082 | ₩5,373 | ₩5,440 | -8.13% | 1997.5만 |
|---|
| 2026.07.30 | ₩6,055 | ₩6,470 | ₩6,028 | ₩6,269 | +3.53% | 1415.6만 |
|---|
| 2026.07.29 | ₩6,322 | ₩6,389 | ₩6,015 | ₩6,095 | -3.59% | 1078.6만 |
|---|
| 2026.07.28 | ₩6,657 | ₩6,657 | ₩6,202 | ₩6,282 | -5.62% | 1343.5만 |
|---|
| 2026.07.27 | ₩6,710 | ₩6,897 | ₩6,496 | ₩6,550 | -2.39% | 1324.5만 |
|---|
| 2026.07.24 | ₩6,857 | ₩6,884 | ₩6,617 | ₩6,670 | -2.73% | 943.1만 |
|---|
| 2026.07.23 | ₩6,724 | ₩7,058 | ₩6,683 | ₩6,857 | +1.99% | 973.2만 |
|---|
| 2026.07.22 | ₩7,352 | ₩7,539 | ₩6,817 | ₩6,911 | -6.00% | 1416.1만 |
|---|
| 2026.07.21 | ₩6,777 | ₩7,392 | ₩6,710 | ₩7,325 | +8.09% | 2035.4만 |
|---|
| 2026.07.20 | ₩6,724 | ₩6,857 | ₩6,416 | ₩6,710 | -0.20% | 1636.2만 |
|---|
| 2026.07.17 | ₩6,069 | ₩6,777 | ₩5,935 | ₩6,683 | +10.13% | 2347.9만 |
|---|
| 2026.07.16 | ₩6,189 | ₩6,857 | ₩6,149 | ₩6,229 | +0.65% | 2821만 |
|---|
| 2026.07.15 | ₩5,240 | ₩6,416 | ₩5,026 | ₩6,336 | +20.92% | 4369.8만 |
|---|
| 2026.07.14 | ₩5,427 | ₩5,440 | ₩5,213 | ₩5,253 | -3.20% | 1335.1만 |
|---|
| 2026.07.13 | ₩5,561 | ₩5,574 | ₩5,347 | ₩5,400 | -2.88% | 1332.6만 |
|---|
| 2026.07.10 | ₩5,895 | ₩5,948 | ₩5,547 | ₩5,654 | -4.08% | 992.5만 |
|---|
| 2026.07.09 | ₩5,748 | ₩6,055 | ₩5,721 | ₩5,841 | +1.63% | 1373만 |
|---|
| 2026.07.08 | ₩5,788 | ₩5,988 | ₩5,601 | ₩5,721 | -1.15% | 1033.5만 |
|---|
| 2026.07.07 | ₩5,681 | ₩5,895 | ₩5,440 | ₩5,815 | +2.35% | 1163.5만 |
|---|
| 2026.07.06 | ₩5,748 | ₩6,069 | ₩5,587 | ₩5,601 | -2.56% | 1277.6만 |
|---|
| 2026.07.02 | ₩5,440 | ₩5,774 | ₩5,200 | ₩5,761 | +5.90% | 2052.3만 |
|---|
| 2026.07.01 | ₩5,561 | ₩5,748 | ₩5,146 | ₩5,307 | -4.57% | 2139.6만 |
|---|
| 2026.06.30 | ₩5,654 | ₩5,788 | ₩5,534 | ₩5,561 | -1.65% | 1025.2만 |
|---|
| 2026.06.29 | ₩5,788 | ₩5,962 | ₩5,574 | ₩5,627 | -2.77% | 1066만 |
|---|
| 2026.06.26 | ₩5,641 | ₩5,895 | ₩5,520 | ₩5,681 | +0.71% | 2371.6만 |
|---|
| 2026.06.25 | ₩5,694 | ₩5,801 | ₩5,534 | ₩5,627 | -1.17% | 899.9만 |
|---|
| 2026.06.24 | ₩6,082 | ₩6,363 | ₩5,641 | ₩5,681 | -6.59% | 1561.9만 |
|---|
| 2026.06.23 | ₩5,347 | ₩6,042 | ₩5,333 | ₩5,935 | +11.00% | 1797.6만 |
|---|
| 2026.06.22 | ₩5,240 | ₩5,614 | ₩5,226 | ₩5,427 | +3.57% | 1162.4만 |
|---|
| 2026.06.18 | ₩5,307 | ₩5,414 | ₩5,146 | ₩5,226 | -1.51% | 2371.5만 |
|---|
| 2026.06.17 | ₩5,186 | ₩5,520 | ₩5,093 | ₩5,253 | +1.29% | 1120.8만 |
|---|
| 2026.06.16 | ₩5,440 | ₩5,520 | ₩5,079 | ₩5,106 | -6.14% | 900.4만 |
|---|
| 2026.06.15 | ₩5,507 | ₩5,547 | ₩5,200 | ₩5,387 | -2.18% | 1265.9만 |
|---|
| 2026.06.12 | ₩5,280 | ₩5,654 | ₩5,280 | ₩5,454 | +3.29% | 1096.8만 |
|---|
| 2026.06.11 | ₩5,053 | ₩5,373 | ₩4,946 | ₩5,293 | +4.76% | 1151.1만 |
|---|
| 2026.06.10 | ₩5,146 | ₩5,427 | ₩5,026 | ₩5,053 | -1.82% | 888.1만 |
|---|
| 2026.06.09 | ₩5,467 | ₩5,520 | ₩5,039 | ₩5,186 | -5.13% | 1127.1만 |
|---|
| 2026.06.08 | ₩5,734 | ₩5,815 | ₩5,320 | ₩5,347 | -6.76% | 1128.8만 |
|---|
| 2026.06.05 | ₩6,015 | ₩6,095 | ₩5,574 | ₩5,654 | -6.00% | 1969.1만 |
|---|
| 2026.06.04 | ₩5,146 | ₩6,122 | ₩5,146 | ₩5,855 | +13.77% | 2260.4만 |
|---|
| 2026.06.03 | ₩5,480 | ₩5,507 | ₩5,039 | ₩5,066 | -7.56% | 966.8만 |
|---|
| 2026.06.02 | ₩5,226 | ₩5,587 | ₩5,213 | ₩5,480 | +4.86% | 1271.6만 |
|---|
| 2026.06.01 | ₩5,494 | ₩5,614 | ₩5,213 | ₩5,293 | -3.65% | 1445.9만 |
|---|
| 2026.05.29 | ₩5,601 | ₩5,654 | ₩5,186 | ₩5,480 | -2.15% | 1727.9만 |
|---|
| 2026.05.28 | ₩5,855 | ₩6,028 | ₩5,708 | ₩5,748 | -1.83% | 926.6만 |
|---|
| 2026.05.27 | ₩5,454 | ₩6,002 | ₩5,400 | ₩5,841 | +7.11% | 1282만 |
|---|
| 2026.05.26 | ₩5,454 | ₩5,681 | ₩5,280 | ₩5,480 | +0.49% | 1457.7만 |
|---|
| 2026.05.22 | ₩4,946 | ₩5,614 | ₩4,932 | ₩5,494 | +11.08% | 2310.1만 |
|---|
| 2026.05.21 | ₩4,732 | ₩4,972 | ₩4,638 | ₩4,946 | +4.52% | 1060.8만 |
|---|
| 2026.05.20 | ₩4,652 | ₩4,879 | ₩4,652 | ₩4,732 | +1.72% | 893.7만 |
|---|
| 2026.05.19 | ₩4,518 | ₩4,678 | ₩4,384 | ₩4,625 | +2.37% | 858.9만 |
|---|
| 2026.05.18 | ₩4,692 | ₩4,772 | ₩4,478 | ₩4,531 | -3.42% | 1023.7만 |
|---|
| 2026.05.15 | ₩4,625 | ₩4,678 | ₩4,558 | ₩4,612 | -0.29% | 785.3만 |
|---|
| 2026.05.14 | ₩4,879 | ₩4,999 | ₩4,652 | ₩4,705 | -3.56% | 1261.5만 |
|---|
| 2026.05.13 | ₩4,759 | ₩4,959 | ₩4,692 | ₩4,892 | +2.81% | 788.4만 |
|---|
| 2026.05.12 | ₩4,999 | ₩4,999 | ₩4,692 | ₩4,759 | -4.81% | 2098.9만 |
|---|
| 2026.05.11 | ₩4,866 | ₩5,387 | ₩4,866 | ₩4,946 | +1.65% | 1904.7만 |
|---|
| 2026.05.08 | ₩4,705 | ₩4,839 | ₩4,518 | ₩4,839 | +2.84% | 2068.9만 |
|---|
| 2026.05.07 | ₩4,692 | ₩5,454 | ₩4,625 | ₩4,745 | +1.14% | 4097.2만 |
|---|
| 2026.05.06 | ₩5,333 | ₩5,547 | ₩5,226 | ₩5,467 | +2.51% | 1705.2만 |
|---|
| 2026.05.05 | ₩5,106 | ₩5,347 | ₩5,079 | ₩5,320 | +4.19% | 1835만 |
|---|
| 2026.05.04 | ₩4,598 | ₩5,186 | ₩4,558 | ₩5,146 | +11.92% | 2261만 |
|---|
| 2026.05.01 | ₩4,505 | ₩4,678 | ₩4,465 | ₩4,545 | +0.89% | 993.4만 |
|---|
| 2026.04.30 | ₩4,465 | ₩4,571 | ₩4,411 | ₩4,491 | +0.60% | 1631.5만 |
|---|
| 2026.04.29 | ₩4,505 | ₩4,505 | ₩4,371 | ₩4,424 | -1.78% | 893.8만 |
|---|
| 2026.04.28 | ₩4,585 | ₩4,678 | ₩4,451 | ₩4,518 | -1.46% | 1129.7만 |
|---|
| 2026.04.27 | ₩4,612 | ₩4,799 | ₩4,571 | ₩4,585 | -0.58% | 1032.3만 |
|---|
| 2026.04.24 | ₩4,665 | ₩4,772 | ₩4,545 | ₩4,598 | -1.43% | 1171.5만 |
|---|
| 2026.04.23 | ₩4,678 | ₩4,785 | ₩4,518 | ₩4,652 | -0.57% | 1532.3만 |
|---|
| 2026.04.22 | ₩5,013 | ₩5,093 | ₩4,545 | ₩4,718 | -5.87% | 2220.4만 |
|---|
| 2026.04.21 | ₩5,066 | ₩5,226 | ₩4,879 | ₩4,946 | -2.37% | 1095.7만 |
|---|
| 2026.04.20 | ₩5,013 | ₩5,160 | ₩4,892 | ₩5,053 | +0.80% | 975.1만 |
|---|
| 2026.04.17 | ₩5,253 | ₩5,307 | ₩5,146 | ₩5,160 | -1.78% | 1068.4만 |
|---|
| 2026.04.16 | ₩5,106 | ₩5,173 | ₩4,959 | ₩5,079 | -0.52% | 1101.5만 |
|---|
| 2026.04.15 | ₩4,919 | ₩5,119 | ₩4,718 | ₩5,106 | +3.80% | 1223.5만 |
|---|
| 2026.04.14 | ₩4,665 | ₩4,932 | ₩4,598 | ₩4,866 | +4.30% | 1392.2만 |
|---|
| 2026.04.13 | ₩4,932 | ₩5,093 | ₩4,571 | ₩4,625 | -6.23% | 1794.7만 |
|---|
| 2026.04.10 | ₩5,333 | ₩5,761 | ₩4,852 | ₩4,946 | -7.27% | 4459.3만 |
|---|
| 2026.04.09 | ₩4,665 | ₩5,414 | ₩4,652 | ₩5,360 | +14.90% | 2673.3만 |
|---|
| 2026.04.08 | ₩4,625 | ₩4,678 | ₩4,344 | ₩4,638 | +0.29% | 1563만 |
|---|
| 2026.04.07 | ₩4,358 | ₩4,585 | ₩4,251 | ₩4,438 | +1.84% | 971.1만 |
|---|
| 2026.04.06 | ₩4,571 | ₩4,665 | ₩4,384 | ₩4,411 | -3.51% | 980.4만 |
|---|
| 2026.04.02 | ₩4,465 | ₩4,692 | ₩4,438 | ₩4,585 | +2.69% | 780.4만 |
|---|
| 2026.04.01 | ₩4,812 | ₩4,879 | ₩4,531 | ₩4,612 | -4.17% | 926.9만 |
|---|
| 2026.03.31 | ₩4,585 | ₩4,785 | ₩4,505 | ₩4,692 | +2.33% | 1097.4만 |
|---|
| 2026.03.30 | ₩4,692 | ₩4,692 | ₩4,358 | ₩4,438 | -5.41% | 993.5만 |
|---|
| 2026.03.27 | ₩4,892 | ₩4,972 | ₩4,692 | ₩4,692 | -4.10% | 849.7만 |
|---|
| 2026.03.26 | ₩4,785 | ₩5,093 | ₩4,705 | ₩4,932 | +3.07% | 747.3만 |
|---|
| 2026.03.25 | ₩4,986 | ₩5,307 | ₩4,932 | ₩5,013 | +0.54% | 1057.7만 |
|---|
| 2026.03.24 | ₩4,812 | ₩4,919 | ₩4,585 | ₩4,839 | +0.56% | 1185.2만 |
|---|
| 2026.03.23 | ₩4,986 | ₩5,093 | ₩4,839 | ₩4,852 | -2.68% | 900.6만 |
|---|
| 2026.03.20 | ₩5,173 | ₩5,293 | ₩4,825 | ₩4,932 | -4.65% | 2350.2만 |
|---|
| 2026.03.19 | ₩4,959 | ₩5,200 | ₩4,825 | ₩5,173 | +4.31% | 1047.7만 |
|---|
| 2026.03.18 | ₩5,093 | ₩5,387 | ₩5,026 | ₩5,039 | -1.05% | 1446.9만 |
|---|
| 2026.03.17 | ₩5,373 | ₩5,507 | ₩5,119 | ₩5,200 | -3.23% | 975만 |
|---|
| 2026.03.16 | ₩5,333 | ₩5,547 | ₩5,226 | ₩5,400 | +1.25% | 1469.8만 |
|---|
| 2026.03.13 | ₩5,614 | ₩5,627 | ₩5,093 | ₩5,293 | -5.71% | 1936.6만 |
|---|
| 2026.03.12 | ₩6,229 | ₩6,336 | ₩5,360 | ₩5,440 | -12.66% | 2643.4만 |
|---|
| 2026.03.11 | ₩6,951 | ₩7,165 | ₩6,389 | ₩6,470 | -6.92% | 2082.1만 |
|---|
| 2026.03.10 | ₩7,245 | ₩7,245 | ₩6,804 | ₩6,951 | -4.06% | 1978.8만 |
|---|
| 2026.03.09 | ₩6,710 | ₩7,526 | ₩6,697 | ₩7,231 | +7.77% | 2755.1만 |
|---|
| 2026.03.06 | ₩5,908 | ₩7,151 | ₩5,855 | ₩6,857 | +16.06% | 4456.3만 |
|---|
| 2026.03.05 | ₩5,627 | ₩6,149 | ₩5,494 | ₩6,122 | +8.79% | 2371.7만 |
|---|
| 2026.03.04 | ₩5,079 | ₩5,721 | ₩4,986 | ₩5,694 | +12.11% | 2467.9만 |
|---|
| 2026.03.03 | ₩4,839 | ₩5,280 | ₩4,772 | ₩5,013 | +3.59% | 1397.4만 |
|---|
| 2026.03.02 | ₩4,906 | ₩5,213 | ₩4,906 | ₩5,066 | +3.27% | 1299.8만 |
|---|
| 2026.02.27 | ₩5,066 | ₩5,226 | ₩4,879 | ₩5,160 | +1.85% | 1905.2만 |
|---|
| 2026.02.26 | ₩5,106 | ₩5,133 | ₩4,678 | ₩5,066 | -0.79% | 2246.7만 |
|---|
| 2026.02.25 | ₩5,574 | ₩5,815 | ₩5,053 | ₩5,119 | -8.15% | 4617.7만 |
|---|
| 2026.02.24 | ₩4,411 | ₩5,213 | ₩4,291 | ₩5,053 | +14.55% | 6967만 |
|---|
| 2026.02.23 | ₩3,836 | ₩3,997 | ₩3,756 | ₩3,863 | +0.70% | 1198.5만 |
|---|
| 2026.02.20 | ₩3,783 | ₩3,863 | ₩3,676 | ₩3,836 | +1.41% | 918.7만 |
|---|
| 2026.02.19 | ₩3,636 | ₩3,836 | ₩3,582 | ₩3,810 | +4.78% | 870.2만 |
|---|
| 2026.02.18 | ₩3,502 | ₩3,689 | ₩3,475 | ₩3,636 | +3.82% | 706.6만 |
|---|
| 2026.02.17 | ₩3,409 | ₩3,529 | ₩3,302 | ₩3,502 | +2.75% | 662.8만 |
|---|
| 2026.02.13 | ₩3,435 | ₩3,542 | ₩3,409 | ₩3,435 | 0.00% | 642.9만 |
|---|
| 2026.02.12 | ₩3,556 | ₩3,582 | ₩3,342 | ₩3,368 | -5.26% | 581.9만 |
|---|
| 2026.02.11 | ₩3,449 | ₩3,475 | ₩3,315 | ₩3,475 | +0.78% | 695.5만 |
|---|
| 2026.02.10 | ₩3,489 | ₩3,649 | ₩3,435 | ₩3,475 | -0.38% | 850.1만 |
|---|
| 2026.02.09 | ₩3,368 | ₩3,489 | ₩3,288 | ₩3,475 | +3.17% | 692.5만 |
|---|
| 2026.02.06 | ₩3,235 | ₩3,449 | ₩3,235 | ₩3,382 | +4.55% | 691.6만 |
|---|
| 2026.02.05 | ₩3,208 | ₩3,288 | ₩3,008 | ₩3,155 | -1.67% | 1577.2만 |
|---|
| 2026.02.04 | ₩3,542 | ₩3,622 | ₩3,248 | ₩3,261 | -7.92% | 1226.1만 |
|---|
| 2026.02.03 | ₩3,502 | ₩3,703 | ₩3,435 | ₩3,529 | +0.76% | 999.3만 |
|---|
| 2026.02.02 | ₩3,422 | ₩3,556 | ₩3,302 | ₩3,489 | +1.95% | 1109.7만 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,582 | ₩3,382 | ₩3,409 | -1.92% | 905.2만 |
|---|
| 2026.01.29 | ₩3,676 | ₩3,796 | ₩3,502 | ₩3,515 | -4.36% | 1070.9만 |
|---|
| 2026.01.28 | ₩3,997 | ₩4,050 | ₩3,649 | ₩3,676 | -8.03% | 1135.4만 |
|---|
| 2026.01.27 | ₩3,836 | ₩4,023 | ₩3,836 | ₩3,983 | +3.83% | 1558.4만 |
|---|
| 2026.01.26 | ₩3,529 | ₩3,970 | ₩3,435 | ₩3,863 | +9.47% | 1808.1만 |
|---|
| 2026.01.23 | ₩3,569 | ₩3,596 | ₩3,368 | ₩3,529 | -1.12% | 1211.2만 |
|---|
| 2026.01.22 | ₩3,368 | ₩3,636 | ₩3,328 | ₩3,596 | +6.75% | 1373.6만 |
|---|
| 2026.01.21 | ₩3,275 | ₩3,435 | ₩3,235 | ₩3,355 | +2.45% | 1205.9만 |
|---|
| 2026.01.20 | ₩3,021 | ₩3,422 | ₩2,994 | ₩3,261 | +7.96% | 1402.9만 |
|---|
| 2026.01.16 | ₩2,994 | ₩3,221 | ₩2,981 | ₩3,155 | +5.36% | 2343.5만 |
|---|
| 2026.01.15 | ₩3,168 | ₩3,168 | ₩2,954 | ₩2,967 | -6.33% | 1431.8만 |
|---|
| 2026.01.14 | ₩3,141 | ₩3,221 | ₩3,114 | ₩3,181 | +1.28% | 758.3만 |
|---|
| 2026.01.13 | ₩3,221 | ₩3,235 | ₩3,061 | ₩3,141 | -2.49% | 1066만 |
|---|
| 2026.01.12 | ₩3,315 | ₩3,315 | ₩3,141 | ₩3,208 | -3.23% | 1147.9만 |
|---|
| 2026.01.09 | ₩3,542 | ₩3,636 | ₩3,261 | ₩3,275 | -7.55% | 985.5만 |
|---|
| 2026.01.08 | ₩3,676 | ₩3,676 | ₩3,422 | ₩3,489 | -5.09% | 1076.5만 |
|---|
| 2026.01.07 | ₩3,489 | ₩3,743 | ₩3,462 | ₩3,703 | +6.13% | 1373.2만 |
|---|
| 2026.01.06 | ₩3,221 | ₩3,542 | ₩3,221 | ₩3,409 | +5.81% | 888만 |
|---|
| 2026.01.05 | ₩3,368 | ₩3,435 | ₩3,221 | ₩3,275 | -2.78% | 1407.4만 |
|---|
| 2026.01.02 | ₩3,716 | ₩3,769 | ₩3,342 | ₩3,368 | -9.35% | 1515만 |
|---|
| 2025.12.31 | ₩3,622 | ₩3,783 | ₩3,596 | ₩3,649 | +0.74% | 1117.6만 |
|---|
| 2025.12.30 | ₩3,716 | ₩3,863 | ₩3,663 | ₩3,703 | -0.36% | 901.3만 |
|---|
| 2025.12.29 | ₩3,823 | ₩3,823 | ₩3,596 | ₩3,729 | -2.45% | 886.8만 |
|---|
| 2025.12.26 | ₩3,903 | ₩3,997 | ₩3,769 | ₩3,810 | -2.40% | 811.3만 |
|---|
| 2025.12.24 | ₩3,783 | ₩3,943 | ₩3,783 | ₩3,836 | +1.41% | 768.5만 |
|---|
| 2025.12.23 | ₩3,756 | ₩3,783 | ₩3,596 | ₩3,769 | +0.36% | 1202.5만 |
|---|
| 2025.12.22 | ₩3,315 | ₩3,716 | ₩3,302 | ₩3,716 | +12.10% | 1421.8만 |
|---|
| 2025.12.19 | ₩3,328 | ₩3,449 | ₩3,208 | ₩3,315 | -0.40% | 2995.2만 |
|---|
| 2025.12.18 | ₩3,449 | ₩3,475 | ₩3,195 | ₩3,288 | -4.65% | 1026.1만 |
|---|
| 2025.12.17 | ₩3,021 | ₩3,435 | ₩3,021 | ₩3,368 | +11.50% | 2327.2만 |
|---|
| 2025.12.16 | ₩2,874 | ₩3,101 | ₩2,780 | ₩3,008 | +4.65% | 1416.1만 |
|---|
| 2025.12.15 | ₩2,994 | ₩2,994 | ₩2,847 | ₩2,887 | -3.57% | 947.6만 |
|---|
| 2025.12.12 | ₩2,994 | ₩3,021 | ₩2,901 | ₩2,941 | -1.79% | 1061.8만 |
|---|
| 2025.12.11 | ₩3,021 | ₩3,101 | ₩2,994 | ₩3,008 | -0.44% | 1386만 |
|---|
| 2025.12.10 | ₩2,981 | ₩3,061 | ₩2,914 | ₩3,021 | +1.35% | 732.8만 |
|---|
| 2025.12.09 | ₩3,061 | ₩3,114 | ₩2,994 | ₩3,008 | -1.75% | 704.4만 |
|---|
| 2025.12.08 | ₩2,941 | ₩3,128 | ₩2,887 | ₩3,088 | +5.00% | 1407.7만 |
|---|
| 2025.12.05 | ₩2,941 | ₩3,008 | ₩2,914 | ₩2,941 | 0.00% | 662.3만 |
|---|
| 2025.12.04 | ₩2,941 | ₩2,994 | ₩2,887 | ₩2,941 | 0.00% | 874.7만 |
|---|
| 2025.12.03 | ₩2,860 | ₩2,994 | ₩2,860 | ₩2,954 | +3.27% | 785.4만 |
|---|
| 2025.12.02 | ₩3,021 | ₩3,034 | ₩2,847 | ₩2,860 | -5.31% | 776만 |
|---|
| 2025.12.01 | ₩3,235 | ₩3,235 | ₩2,967 | ₩2,981 | -7.85% | 1180.3만 |
|---|
| 2025.11.28 | ₩3,261 | ₩3,315 | ₩3,208 | ₩3,302 | +1.23% | 344.6만 |
|---|
| 2025.11.26 | ₩3,315 | ₩3,342 | ₩3,221 | ₩3,261 | -1.61% | 673만 |
|---|
| 2025.11.25 | ₩3,382 | ₩3,395 | ₩3,221 | ₩3,315 | -1.98% | 952.2만 |
|---|
| 2025.11.24 | ₩3,048 | ₩3,409 | ₩3,008 | ₩3,342 | +9.65% | 1601.5만 |
|---|
| 2025.11.21 | ₩2,887 | ₩3,008 | ₩2,794 | ₩2,994 | +3.70% | 808.2만 |
|---|
| 2025.11.20 | ₩3,061 | ₩3,155 | ₩2,887 | ₩2,914 | -4.80% | 855.5만 |
|---|
| 2025.11.19 | ₩3,261 | ₩3,261 | ₩2,967 | ₩3,021 | -7.38% | 994.4만 |
|---|
| 2025.11.18 | ₩3,208 | ₩3,502 | ₩3,155 | ₩3,261 | +1.67% | 1097.8만 |
|---|
| 2025.11.17 | ₩3,328 | ₩3,395 | ₩3,155 | ₩3,235 | -2.81% | 1782.6만 |
|---|
| 2025.11.14 | ₩3,141 | ₩3,368 | ₩3,128 | ₩3,302 | +5.11% | 1604.2만 |
|---|
| 2025.11.13 | ₩3,368 | ₩3,422 | ₩3,221 | ₩3,221 | -4.37% | 1133.1만 |
|---|
| 2025.11.12 | ₩3,529 | ₩3,636 | ₩3,302 | ₩3,395 | -3.79% | 1476만 |
|---|
| 2025.11.11 | ₩3,221 | ₩3,663 | ₩3,141 | ₩3,542 | +9.96% | 2685만 |
|---|
| 2025.11.10 | ₩3,235 | ₩3,475 | ₩3,141 | ₩3,168 | -2.07% | 2414.5만 |
|---|
| 2025.11.07 | ₩3,008 | ₩3,181 | ₩2,780 | ₩3,074 | +2.22% | 2961.9만 |
|---|
| 2025.11.06 | ₩3,021 | ₩3,355 | ₩2,807 | ₩3,088 | +2.21% | 8372.7만 |
|---|
| 2025.11.05 | ₩2,446 | ₩2,500 | ₩2,353 | ₩2,419 | -1.09% | 1771.2만 |
|---|
| 2025.11.04 | ₩2,513 | ₩2,580 | ₩2,419 | ₩2,433 | -3.19% | 1609.3만 |
|---|
| 2025.11.03 | ₩2,887 | ₩2,941 | ₩2,486 | ₩2,607 | -9.72% | 5097.2만 |
|---|
| 2025.10.31 | ₩2,633 | ₩2,673 | ₩2,593 | ₩2,633 | 0.00% | 1087.2만 |
|---|
| 2025.10.30 | ₩2,660 | ₩2,767 | ₩2,580 | ₩2,607 | -2.01% | 1253.3만 |
|---|
| 2025.10.29 | ₩2,887 | ₩2,901 | ₩2,673 | ₩2,673 | -7.41% | 2447.8만 |
|---|
| 2025.10.28 | ₩3,088 | ₩3,141 | ₩2,887 | ₩2,927 | -5.19% | 1016.1만 |
|---|
| 2025.10.27 | ₩3,048 | ₩3,128 | ₩3,008 | ₩3,088 | +1.32% | 968.6만 |
|---|
| 2025.10.24 | ₩2,981 | ₩3,021 | ₩2,887 | ₩3,008 | +0.90% | 929.4만 |
|---|
| 2025.10.23 | ₩2,874 | ₩2,967 | ₩2,834 | ₩2,927 | +1.86% | 763.8만 |
|---|
| 2025.10.22 | ₩3,008 | ₩3,008 | ₩2,807 | ₩2,874 | -4.44% | 1374.2만 |
|---|
| 2025.10.21 | ₩3,061 | ₩3,128 | ₩2,967 | ₩3,034 | -0.87% | 1498.6만 |
|---|
| 2025.10.20 | ₩2,981 | ₩3,221 | ₩2,981 | ₩3,101 | +4.04% | 2095.8만 |
|---|
| 2025.10.17 | ₩2,927 | ₩2,994 | ₩2,847 | ₩2,914 | -0.46% | 927.2만 |
|---|
| 2025.10.16 | ₩3,021 | ₩3,088 | ₩2,941 | ₩2,994 | -0.88% | 1155.9만 |
|---|
| 2025.10.15 | ₩2,860 | ₩3,034 | ₩2,834 | ₩2,994 | +4.67% | 1433.1만 |
|---|
| 2025.10.14 | ₩2,794 | ₩2,927 | ₩2,794 | ₩2,834 | +1.44% | 1040.7만 |
|---|
| 2025.10.13 | ₩2,874 | ₩2,887 | ₩2,794 | ₩2,860 | -0.47% | 813.1만 |
|---|
| 2025.10.10 | ₩2,927 | ₩2,927 | ₩2,727 | ₩2,807 | -4.11% | 1427.1만 |
|---|