시장 데이터를 불러오는 중
전체 종목
인벤티바 ADR 과거 주가
Inventiva S.A. - American Depository Shares · IVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inventiva S.A. - American Depository Shares · IVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,492 | ₩4,492 | ₩4,224 | ₩4,237 | -5.67% | 278.9만 |
| 2026.10.08 | ₩4,479 | ₩4,546 | ₩4,237 | ₩4,452 | -0.60% | 217.3만 |
| 2026.10.07 | ₩4,640 | ₩4,640 | ₩4,391 | ₩4,512 | -2.75% | 240.4만 |
| 2026.10.06 | ₩4,733 | ₩4,747 | ₩4,405 | ₩4,640 | -1.98% | 220만 |
| 2026.10.05 | ₩4,720 | ₩4,727 | ₩4,539 | ₩4,666 | -1.14% | 169.8만 |
| 2026.10.02 | ₩4,787 | ₩4,881 | ₩4,640 | ₩4,774 | -0.28% | 488.6만 |
| 2026.10.01 | ₩4,526 | ₩5,035 | ₩4,505 | ₩4,640 | +2.52% | 532.5만 |
| 2026.09.30 | ₩4,707 | ₩5,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,948 |
| +5.13% |
| 480.1만 |
| 2026.09.29 | ₩4,680 | ₩4,747 | ₩4,378 | ₩4,412 | -5.73% | 383.3만 |
|---|
| 2026.09.28 | ₩4,385 | ₩4,854 | ₩4,304 | ₩4,733 | +7.95% | 348.4만 |
|---|
| 2026.09.25 | ₩4,291 | ₩4,599 | ₩4,237 | ₩4,519 | +5.31% | 299.7만 |
|---|
| 2026.09.24 | ₩4,532 | ₩4,532 | ₩4,163 | ₩4,371 | -3.55% | 237만 |
|---|
| 2026.09.23 | ₩4,800 | ₩4,800 | ₩4,559 | ₩4,626 | -3.63% | 213.3만 |
|---|
| 2026.09.22 | ₩4,774 | ₩4,928 | ₩4,666 | ₩4,894 | +2.53% | 255.5만 |
|---|
| 2026.09.21 | ₩4,961 | ₩4,961 | ₩4,780 | ₩4,894 | -1.35% | 136.9만 |
|---|
| 2026.09.18 | ₩5,082 | ₩5,122 | ₩4,908 | ₩5,069 | -0.26% | 104.6만 |
|---|
| 2026.09.17 | ₩5,042 | ₩5,149 | ₩4,928 | ₩5,028 | -0.27% | 181.1만 |
|---|
| 2026.09.16 | ₩5,203 | ₩5,290 | ₩4,935 | ₩5,082 | -2.32% | 222만 |
|---|
| 2026.09.15 | ₩5,230 | ₩5,404 | ₩4,988 | ₩5,176 | -1.03% | 263.4만 |
|---|
| 2026.09.14 | ₩5,216 | ₩5,390 | ₩5,095 | ₩5,203 | -0.26% | 149.3만 |
|---|
| 2026.09.11 | ₩5,699 | ₩5,712 | ₩5,243 | ₩5,390 | -5.41% | 171.3만 |
|---|
| 2026.09.10 | ₩5,913 | ₩5,913 | ₩5,538 | ₩5,551 | -6.12% | 80.8만 |
|---|
| 2026.09.09 | ₩6,249 | ₩6,249 | ₩5,739 | ₩5,967 | -4.51% | 197.6만 |
|---|
| 2026.09.08 | ₩6,289 | ₩6,436 | ₩6,128 | ₩6,262 | -0.43% | 139.6만 |
|---|
| 2026.09.04 | ₩6,208 | ₩6,517 | ₩6,168 | ₩6,410 | +3.24% | 135.1만 |
|---|
| 2026.09.03 | ₩6,812 | ₩6,839 | ₩6,329 | ₩6,490 | -4.72% | 104.2만 |
|---|
| 2026.09.02 | ₩6,597 | ₩6,731 | ₩6,383 | ₩6,517 | -1.22% | 81.1만 |
|---|
| 2026.09.01 | ₩6,101 | ₩6,450 | ₩6,074 | ₩6,396 | +4.84% | 84.1만 |
|---|
| 2026.08.31 | ₩6,222 | ₩6,329 | ₩6,068 | ₩6,275 | +0.86% | 100.4만 |
|---|
| 2026.08.28 | ₩6,477 | ₩6,477 | ₩6,195 | ₩6,309 | -2.59% | 112.5만 |
|---|
| 2026.08.27 | ₩6,450 | ₩6,678 | ₩6,316 | ₩6,570 | +1.87% | 88.1만 |
|---|
| 2026.08.26 | ₩6,530 | ₩6,544 | ₩6,329 | ₩6,463 | -1.03% | 92.4만 |
|---|
| 2026.08.25 | ₩6,282 | ₩6,483 | ₩6,282 | ₩6,289 | +0.11% | 38.1만 |
|---|
| 2026.08.24 | ₩6,182 | ₩6,316 | ₩6,074 | ₩6,302 | +1.95% | 64.9만 |
|---|
| 2026.08.21 | ₩6,235 | ₩6,410 | ₩6,208 | ₩6,275 | +0.65% | 46.1만 |
|---|
| 2026.08.20 | ₩6,356 | ₩6,356 | ₩6,128 | ₩6,235 | -1.90% | 51.7만 |
|---|
| 2026.08.19 | ₩6,342 | ₩6,423 | ₩6,289 | ₩6,383 | +0.63% | 57.5만 |
|---|
| 2026.08.18 | ₩6,222 | ₩6,275 | ₩5,967 | ₩6,222 | 0.00% | 77.1만 |
|---|
| 2026.08.17 | ₩6,289 | ₩6,369 | ₩6,208 | ₩6,302 | +0.21% | 55.5만 |
|---|
| 2026.08.14 | ₩6,208 | ₩6,235 | ₩6,088 | ₩6,168 | -0.65% | 57.4만 |
|---|
| 2026.08.13 | ₩6,342 | ₩6,342 | ₩6,156 | ₩6,168 | -2.75% | 51.5만 |
|---|
| 2026.08.12 | ₩6,329 | ₩6,463 | ₩6,262 | ₩6,275 | -0.85% | 41.5만 |
|---|
| 2026.08.11 | ₩6,463 | ₩6,490 | ₩6,329 | ₩6,329 | -2.07% | 38.3만 |
|---|
| 2026.08.10 | ₩6,450 | ₩6,544 | ₩6,289 | ₩6,369 | -1.25% | 44.4만 |
|---|
| 2026.08.07 | ₩6,570 | ₩6,624 | ₩6,436 | ₩6,436 | -2.04% | 57.9만 |
|---|
| 2026.08.06 | ₩6,396 | ₩6,490 | ₩6,128 | ₩6,249 | -2.31% | 38.1만 |
|---|
| 2026.08.05 | ₩6,088 | ₩6,363 | ₩6,088 | ₩6,329 | +3.96% | 70.8만 |
|---|
| 2026.08.04 | ₩5,699 | ₩6,175 | ₩5,659 | ₩6,047 | +6.12% | 102.4만 |
|---|
| 2026.08.03 | ₩5,887 | ₩5,980 | ₩5,699 | ₩5,699 | -3.19% | 100.5만 |
|---|
| 2026.07.31 | ₩6,195 | ₩6,208 | ₩5,820 | ₩6,007 | -3.03% | 135.3만 |
|---|
| 2026.07.30 | ₩6,047 | ₩6,249 | ₩6,007 | ₩6,195 | +2.44% | 69.5만 |
|---|
| 2026.07.29 | ₩5,967 | ₩6,302 | ₩5,927 | ₩6,047 | +1.35% | 117.7만 |
|---|
| 2026.07.28 | ₩6,141 | ₩6,249 | ₩6,061 | ₩6,222 | +1.31% | 92.6만 |
|---|
| 2026.07.27 | ₩5,967 | ₩6,275 | ₩5,933 | ₩6,168 | +3.37% | 70.5만 |
|---|
| 2026.07.24 | ₩5,954 | ₩6,094 | ₩5,873 | ₩5,980 | +0.45% | 66.7만 |
|---|
| 2026.07.23 | ₩5,927 | ₩6,101 | ₩5,880 | ₩6,047 | +2.04% | 63.7만 |
|---|
| 2026.07.22 | ₩5,994 | ₩6,175 | ₩5,779 | ₩6,088 | +1.57% | 54.2만 |
|---|
| 2026.07.21 | ₩5,873 | ₩6,068 | ₩5,846 | ₩6,007 | +2.28% | 81.7만 |
|---|
| 2026.07.20 | ₩6,302 | ₩6,316 | ₩5,887 | ₩5,920 | -6.06% | 77.4만 |
|---|
| 2026.07.17 | ₩6,168 | ₩6,275 | ₩6,021 | ₩6,195 | +0.43% | 86.2만 |
|---|
| 2026.07.16 | ₩5,980 | ₩6,188 | ₩5,887 | ₩6,061 | +1.35% | 87만 |
|---|
| 2026.07.15 | ₩5,887 | ₩6,128 | ₩5,779 | ₩5,994 | +1.82% | 98.5만 |
|---|
| 2026.07.14 | ₩5,739 | ₩6,027 | ₩5,739 | ₩5,900 | +2.80% | 129.5만 |
|---|
| 2026.07.13 | ₩5,779 | ₩6,061 | ₩5,638 | ₩5,766 | -0.23% | 73.5만 |
|---|
| 2026.07.10 | ₩6,034 | ₩6,047 | ₩5,692 | ₩5,766 | -4.44% | 58.3만 |
|---|
| 2026.07.09 | ₩5,806 | ₩6,094 | ₩5,625 | ₩6,074 | +4.62% | 178.2만 |
|---|
| 2026.07.08 | ₩5,726 | ₩6,356 | ₩5,625 | ₩5,887 | +2.81% | 340.3만 |
|---|
| 2026.07.07 | ₩5,189 | ₩6,182 | ₩5,042 | ₩6,115 | +17.83% | 329.2만 |
|---|
| 2026.07.06 | ₩5,256 | ₩5,364 | ₩5,122 | ₩5,230 | -0.51% | 300.1만 |
|---|
| 2026.07.02 | ₩4,961 | ₩5,317 | ₩4,921 | ₩5,243 | +5.68% | 183만 |
|---|
| 2026.07.01 | ₩5,028 | ₩5,082 | ₩4,733 | ₩4,948 | -1.60% | 172.5만 |
|---|
| 2026.06.30 | ₩4,814 | ₩5,095 | ₩4,747 | ₩5,069 | +5.29% | 209.6만 |
|---|
| 2026.06.29 | ₩4,733 | ₩4,774 | ₩4,619 | ₩4,760 | +0.57% | 119만 |
|---|
| 2026.06.26 | ₩4,613 | ₩4,800 | ₩4,492 | ₩4,572 | -0.87% | 133.5만 |
|---|
| 2026.06.25 | ₩4,666 | ₩4,733 | ₩4,572 | ₩4,693 | +0.57% | 212.1만 |
|---|
| 2026.06.24 | ₩4,921 | ₩4,948 | ₩4,640 | ₩4,640 | -5.72% | 109.4만 |
|---|
| 2026.06.23 | ₩4,774 | ₩4,988 | ₩4,774 | ₩4,975 | +4.21% | 152.7만 |
|---|
| 2026.06.22 | ₩4,733 | ₩4,921 | ₩4,693 | ₩4,707 | -0.57% | 86.3만 |
|---|
| 2026.06.18 | ₩4,827 | ₩4,841 | ₩4,727 | ₩4,787 | -0.83% | 355만 |
|---|
| 2026.06.17 | ₩4,800 | ₩4,867 | ₩4,680 | ₩4,733 | -1.40% | 103.4만 |
|---|
| 2026.06.16 | ₩5,002 | ₩5,002 | ₩4,774 | ₩4,800 | -4.02% | 47.5만 |
|---|
| 2026.06.15 | ₩5,162 | ₩5,162 | ₩4,988 | ₩5,042 | -2.34% | 35.1만 |
|---|
| 2026.06.12 | ₩5,189 | ₩5,323 | ₩5,095 | ₩5,162 | -0.52% | 100.9만 |
|---|
| 2026.06.11 | ₩5,149 | ₩5,256 | ₩5,035 | ₩5,095 | -1.04% | 83.2만 |
|---|
| 2026.06.10 | ₩5,015 | ₩5,364 | ₩5,002 | ₩5,069 | +1.07% | 64.5만 |
|---|
| 2026.06.09 | ₩5,364 | ₩5,390 | ₩4,948 | ₩5,323 | -0.75% | 97.3만 |
|---|
| 2026.06.08 | ₩5,404 | ₩5,471 | ₩5,189 | ₩5,243 | -2.98% | 31.4만 |
|---|
| 2026.06.05 | ₩5,632 | ₩5,699 | ₩5,364 | ₩5,404 | -4.05% | 108.3만 |
|---|
| 2026.06.04 | ₩5,330 | ₩6,021 | ₩5,330 | ₩5,672 | +6.42% | 191.9만 |
|---|
| 2026.06.03 | ₩5,189 | ₩5,525 | ₩5,136 | ₩5,417 | +4.39% | 125.1만 |
|---|
| 2026.06.02 | ₩6,235 | ₩6,262 | ₩5,102 | ₩5,484 | -12.04% | 260.6만 |
|---|
| 2026.06.01 | ₩6,584 | ₩6,651 | ₩6,262 | ₩6,396 | -2.85% | 35.8만 |
|---|
| 2026.05.29 | ₩6,879 | ₩6,879 | ₩6,591 | ₩6,611 | -3.90% | 7.6만 |
|---|
| 2026.05.28 | ₩7,053 | ₩7,093 | ₩6,932 | ₩7,013 | -0.57% | 13.6만 |
|---|
| 2026.05.27 | ₩7,134 | ₩7,328 | ₩6,939 | ₩6,999 | -1.88% | 15.1만 |
|---|
| 2026.05.26 | ₩7,160 | ₩7,160 | ₩6,745 | ₩6,919 | -3.37% | 12.7만 |
|---|
| 2026.05.22 | ₩6,986 | ₩7,080 | ₩6,772 | ₩6,798 | -2.69% | 18.5만 |
|---|
| 2026.05.21 | ₩6,852 | ₩7,040 | ₩6,758 | ₩6,986 | +1.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,584 | ₩6,959 | ₩6,584 | ₩6,892 | +4.68% | 16만 |
|---|
| 2026.05.19 | ₩6,731 | ₩6,731 | ₩6,410 | ₩6,584 | -2.19% | 27.4만 |
|---|
| 2026.05.18 | ₩7,201 | ₩7,201 | ₩6,644 | ₩6,731 | -6.52% | 24.9만 |
|---|
| 2026.05.15 | ₩7,589 | ₩7,596 | ₩7,201 | ₩7,294 | -3.89% | 28.5만 |
|---|
| 2026.05.14 | ₩7,589 | ₩7,589 | ₩7,281 | ₩7,442 | -1.94% | 13.7만 |
|---|
| 2026.05.13 | ₩7,697 | ₩7,697 | ₩7,402 | ₩7,429 | -3.48% | 10.6만 |
|---|
| 2026.05.12 | ₩7,777 | ₩7,844 | ₩7,636 | ₩7,710 | -0.86% | 8.9만 |
|---|
| 2026.05.11 | ₩7,536 | ₩8,126 | ₩7,536 | ₩7,777 | +3.20% | 110.1만 |
|---|
| 2026.05.08 | ₩7,241 | ₩7,402 | ₩7,067 | ₩7,201 | -0.56% | 23.5만 |
|---|
| 2026.05.07 | ₩7,241 | ₩7,402 | ₩7,060 | ₩7,174 | -0.93% | 37.4만 |
|---|
| 2026.05.06 | ₩7,268 | ₩7,321 | ₩7,093 | ₩7,241 | -0.37% | 7.2만 |
|---|
| 2026.05.05 | ₩7,375 | ₩7,509 | ₩7,234 | ₩7,268 | -1.45% | 26.2만 |
|---|
| 2026.05.04 | ₩6,946 | ₩7,174 | ₩6,751 | ₩7,067 | +1.74% | 40.5만 |
|---|
| 2026.05.01 | ₩6,859 | ₩7,026 | ₩6,664 | ₩6,664 | -2.83% | 20.7만 |
|---|
| 2026.04.30 | ₩6,637 | ₩6,892 | ₩6,637 | ₩6,879 | +3.64% | 15.7만 |
|---|
| 2026.04.29 | ₩6,718 | ₩6,751 | ₩6,530 | ₩6,624 | -1.40% | 14.7만 |
|---|
| 2026.04.28 | ₩6,879 | ₩6,919 | ₩6,705 | ₩6,718 | -2.34% | 11.5만 |
|---|
| 2026.04.27 | ₩6,906 | ₩7,013 | ₩6,758 | ₩6,879 | -0.39% | 18.7만 |
|---|
| 2026.04.24 | ₩6,892 | ₩7,053 | ₩6,852 | ₩6,906 | +0.19% | 29.8만 |
|---|
| 2026.04.23 | ₩7,160 | ₩7,187 | ₩6,919 | ₩6,986 | -2.43% | 16.1만 |
|---|
| 2026.04.22 | ₩7,147 | ₩7,288 | ₩6,973 | ₩7,040 | -1.50% | 14.3만 |
|---|
| 2026.04.21 | ₩7,496 | ₩7,509 | ₩7,187 | ₩7,241 | -3.40% | 16.5만 |
|---|
| 2026.04.20 | ₩7,657 | ₩7,777 | ₩7,482 | ₩7,496 | -2.10% | 22만 |
|---|
| 2026.04.17 | ₩7,683 | ₩7,764 | ₩7,563 | ₩7,603 | -1.05% | 44.7만 |
|---|
| 2026.04.16 | ₩7,496 | ₩7,657 | ₩7,402 | ₩7,549 | +0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩7,402 | ₩7,777 | ₩7,294 | ₩7,697 | +3.99% | 65.4만 |
|---|
| 2026.04.14 | ₩6,973 | ₩7,536 | ₩6,731 | ₩7,388 | +5.96% | 177만 |
|---|
| 2026.04.13 | ₩6,946 | ₩7,067 | ₩6,611 | ₩6,718 | -3.28% | 39.8만 |
|---|
| 2026.04.10 | ₩7,254 | ₩7,348 | ₩6,959 | ₩7,053 | -2.77% | 72.8만 |
|---|
| 2026.04.09 | ₩6,999 | ₩7,603 | ₩6,919 | ₩7,375 | +5.36% | 33.6만 |
|---|
| 2026.04.08 | ₩7,429 | ₩7,429 | ₩7,053 | ₩7,107 | -4.33% | 22.7만 |
|---|
| 2026.04.07 | ₩7,469 | ₩7,469 | ₩6,966 | ₩7,160 | -4.13% | 26.1만 |
|---|
| 2026.04.06 | ₩7,362 | ₩7,643 | ₩7,195 | ₩7,603 | +3.28% | 101.5만 |
|---|
| 2026.04.02 | ₩7,093 | ₩7,563 | ₩7,067 | ₩7,335 | +3.40% | 32.2만 |
|---|
| 2026.04.01 | ₩7,415 | ₩7,724 | ₩6,986 | ₩7,281 | -1.81% | 64.2만 |
|---|
| 2026.03.31 | ₩6,986 | ₩7,804 | ₩6,986 | ₩7,442 | +6.53% | 95.4만 |
|---|
| 2026.03.30 | ₩7,683 | ₩7,683 | ₩7,227 | ₩7,348 | -4.36% | 28.7만 |
|---|
| 2026.03.27 | ₩7,952 | ₩8,019 | ₩7,636 | ₩7,670 | -3.54% | 17.9만 |
|---|
| 2026.03.26 | ₩7,710 | ₩8,374 | ₩7,710 | ₩8,166 | +5.91% | 34.8만 |
|---|
| 2026.03.25 | ₩8,153 | ₩8,354 | ₩8,045 | ₩8,072 | -0.99% | 18.1만 |
|---|
| 2026.03.24 | ₩7,965 | ₩8,200 | ₩7,925 | ₩8,072 | +1.35% | 7만 |
|---|
| 2026.03.23 | ₩8,260 | ₩8,340 | ₩8,019 | ₩8,153 | -1.30% | 25.1만 |
|---|
| 2026.03.20 | ₩7,952 | ₩8,126 | ₩7,589 | ₩7,750 | -2.53% | 35.1만 |
|---|
| 2026.03.19 | ₩7,804 | ₩8,186 | ₩7,804 | ₩8,099 | +3.78% | 19.1만 |
|---|
| 2026.03.18 | ₩8,220 | ₩8,220 | ₩7,898 | ₩7,992 | -2.77% | 29.4만 |
|---|
| 2026.03.17 | ₩8,153 | ₩8,461 | ₩8,112 | ₩8,260 | +1.32% | 7.1만 |
|---|
| 2026.03.16 | ₩8,019 | ₩8,220 | ₩7,992 | ₩8,153 | +1.67% | 16.5만 |
|---|
| 2026.03.13 | ₩8,273 | ₩8,407 | ₩8,005 | ₩8,032 | -2.92% | 14.2만 |
|---|
| 2026.03.12 | ₩8,676 | ₩8,676 | ₩8,220 | ₩8,273 | -4.64% | 23.4만 |
|---|
| 2026.03.11 | ₩8,890 | ₩9,105 | ₩8,743 | ₩8,890 | 0.00% | 29.3만 |
|---|
| 2026.03.10 | ₩8,474 | ₩8,944 | ₩8,454 | ₩8,823 | +4.11% | 44.8만 |
|---|
| 2026.03.09 | ₩8,139 | ₩8,676 | ₩8,139 | ₩8,555 | +5.11% | 22.8만 |
|---|
| 2026.03.06 | ₩8,193 | ₩8,407 | ₩8,045 | ₩8,220 | +0.33% | 21.1만 |
|---|
| 2026.03.05 | ₩8,314 | ₩8,562 | ₩8,059 | ₩8,112 | -2.42% | 34.5만 |
|---|
| 2026.03.04 | ₩7,992 | ₩8,179 | ₩7,978 | ₩8,072 | +1.01% | 33.5만 |
|---|
| 2026.03.03 | ₩7,965 | ₩8,381 | ₩7,871 | ₩8,166 | +2.53% | 60.8만 |
|---|
| 2026.03.02 | ₩8,407 | ₩8,555 | ₩8,300 | ₩8,434 | +0.32% | 16.9만 |
|---|
| 2026.02.27 | ₩8,676 | ₩8,890 | ₩8,568 | ₩8,702 | +0.31% | 18만 |
|---|
| 2026.02.26 | ₩9,185 | ₩9,185 | ₩8,528 | ₩8,783 | -4.38% | 35.7만 |
|---|
| 2026.02.25 | ₩9,185 | ₩9,460 | ₩9,071 | ₩9,145 | -0.44% | 39.4만 |
|---|
| 2026.02.24 | ₩9,145 | ₩9,185 | ₩8,877 | ₩9,105 | -0.44% | 16.5만 |
|---|
| 2026.02.23 | ₩8,796 | ₩9,145 | ₩8,702 | ₩9,038 | +2.74% | 46.6만 |
|---|
| 2026.02.20 | ₩8,729 | ₩9,078 | ₩8,635 | ₩9,051 | +3.69% | 66.8만 |
|---|
| 2026.02.19 | ₩8,568 | ₩9,011 | ₩8,474 | ₩8,984 | +4.85% | 41만 |
|---|
| 2026.02.18 | ₩8,233 | ₩8,519 | ₩8,112 | ₩8,273 | +0.49% | 24.4만 |
|---|
| 2026.02.17 | ₩8,220 | ₩8,233 | ₩7,978 | ₩8,153 | -0.82% | 31만 |
|---|
| 2026.02.13 | ₩8,193 | ₩8,394 | ₩8,153 | ₩8,273 | +0.98% | 49.8만 |
|---|
| 2026.02.12 | ₩8,528 | ₩8,542 | ₩8,086 | ₩8,314 | -2.52% | 21.2만 |
|---|
| 2026.02.11 | ₩8,139 | ₩8,354 | ₩8,005 | ₩8,300 | +1.98% | 49.8만 |
|---|
| 2026.02.10 | ₩8,193 | ₩8,582 | ₩8,193 | ₩8,434 | +2.95% | 64.7만 |
|---|
| 2026.02.09 | ₩8,179 | ₩8,220 | ₩7,871 | ₩7,965 | -2.62% | 84만 |
|---|
| 2026.02.06 | ₩7,657 | ₩8,179 | ₩7,657 | ₩7,884 | +2.98% | 29.8만 |
|---|
| 2026.02.05 | ₩7,978 | ₩8,197 | ₩7,741 | ₩7,777 | -2.52% | 27.6만 |
|---|
| 2026.02.04 | ₩8,233 | ₩8,247 | ₩7,834 | ₩7,978 | -3.09% | 28.2만 |
|---|
| 2026.02.03 | ₩8,260 | ₩8,394 | ₩8,086 | ₩8,300 | +0.49% | 62.4만 |
|---|
| 2026.02.02 | ₩8,086 | ₩8,260 | ₩7,898 | ₩7,925 | -1.99% | 47.9만 |
|---|
| 2026.01.30 | ₩8,448 | ₩8,474 | ₩7,911 | ₩8,260 | -2.22% | 51.9만 |
|---|
| 2026.01.29 | ₩8,555 | ₩8,783 | ₩8,381 | ₩8,474 | -0.94% | 47.5만 |
|---|
| 2026.01.28 | ₩9,628 | ₩9,654 | ₩9,132 | ₩9,158 | -4.87% | 45.5만 |
|---|
| 2026.01.27 | ₩9,453 | ₩9,520 | ₩9,064 | ₩9,212 | -2.55% | 50.7만 |
|---|
| 2026.01.26 | ₩9,601 | ₩9,775 | ₩9,346 | ₩9,480 | -1.26% | 50만 |
|---|
| 2026.01.23 | ₩9,628 | ₩9,735 | ₩9,427 | ₩9,587 | -0.42% | 68.1만 |
|---|
| 2026.01.22 | ₩8,863 | ₩9,641 | ₩8,850 | ₩9,467 | +6.81% | 80.7만 |
|---|
| 2026.01.21 | ₩8,354 | ₩8,984 | ₩8,300 | ₩8,823 | +5.62% | 156.3만 |
|---|
| 2026.01.20 | ₩8,099 | ₩8,622 | ₩7,938 | ₩8,622 | +6.46% | 79.1만 |
|---|
| 2026.01.16 | ₩8,340 | ₩8,930 | ₩8,340 | ₩8,729 | +4.66% | 38.8만 |
|---|
| 2026.01.15 | ₩8,072 | ₩8,300 | ₩7,992 | ₩8,206 | +1.66% | 39.6만 |
|---|
| 2026.01.14 | ₩7,844 | ₩8,153 | ₩7,710 | ₩8,019 | +2.22% | 114.4만 |
|---|
| 2026.01.13 | ₩7,657 | ₩7,737 | ₩7,429 | ₩7,657 | 0.00% | 56.5만 |
|---|
| 2026.01.12 | ₩6,932 | ₩7,388 | ₩6,772 | ₩7,308 | +5.42% | 137.3만 |
|---|
| 2026.01.09 | ₩6,530 | ₩6,570 | ₩6,396 | ₩6,477 | -0.82% | 16.3만 |
|---|
| 2026.01.08 | ₩6,664 | ₩6,718 | ₩6,383 | ₩6,597 | -1.01% | 34.4만 |
|---|
| 2026.01.07 | ₩6,503 | ₩6,932 | ₩6,369 | ₩6,839 | +5.15% | 143.5만 |
|---|
| 2026.01.06 | ₩6,168 | ₩6,273 | ₩6,001 | ₩6,088 | -1.30% | 22.3만 |
|---|
| 2026.01.05 | ₩6,401 | ₩6,423 | ₩6,168 | ₩6,168 | -3.64% | 28만 |
|---|
| 2026.01.02 | ₩6,235 | ₩6,570 | ₩6,175 | ₩6,383 | +2.37% | 20.2만 |
|---|
| 2025.12.31 | ₩6,168 | ₩6,329 | ₩6,168 | ₩6,235 | +1.09% | 22.8만 |
|---|
| 2025.12.30 | ₩6,115 | ₩6,269 | ₩6,115 | ₩6,195 | +1.32% | 37만 |
|---|
| 2025.12.29 | ₩6,115 | ₩6,222 | ₩6,101 | ₩6,101 | -0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩5,900 | ₩6,061 | ₩5,879 | ₩6,007 | +1.82% | 39.2만 |
|---|
| 2025.12.24 | ₩5,932 | ₩6,001 | ₩5,820 | ₩5,954 | +0.36% | 4.2만 |
|---|
| 2025.12.23 | ₩5,927 | ₩6,141 | ₩5,786 | ₩5,873 | -0.90% | 14.1만 |
|---|
| 2025.12.22 | ₩5,726 | ₩5,967 | ₩5,685 | ₩5,940 | +3.75% | 8.6만 |
|---|
| 2025.12.19 | ₩5,726 | ₩5,766 | ₩5,525 | ₩5,645 | -1.41% | 26.2만 |
|---|
| 2025.12.18 | ₩6,061 | ₩6,155 | ₩5,578 | ₩5,632 | -7.08% | 16.1만 |
|---|
| 2025.12.17 | ₩6,208 | ₩6,208 | ₩5,820 | ₩5,873 | -5.40% | 50.7만 |
|---|
| 2025.12.16 | ₩5,913 | ₩6,316 | ₩5,820 | ₩6,249 | +5.67% | 14.5만 |
|---|
| 2025.12.15 | ₩6,021 | ₩6,047 | ₩5,789 | ₩6,007 | -0.22% | 64.4만 |
|---|
| 2025.12.12 | ₩6,088 | ₩6,168 | ₩5,980 | ₩5,980 | -1.76% | 18.6만 |
|---|
| 2025.12.11 | ₩5,980 | ₩6,182 | ₩5,980 | ₩6,021 | +0.67% | 11.1만 |
|---|
| 2025.12.10 | ₩5,846 | ₩6,128 | ₩5,793 | ₩6,007 | +2.75% | 55.5만 |
|---|
| 2025.12.09 | ₩5,618 | ₩5,779 | ₩5,618 | ₩5,712 | +1.67% | 8.1만 |
|---|
| 2025.12.08 | ₩5,578 | ₩5,820 | ₩5,525 | ₩5,726 | +2.64% | 12.5만 |
|---|
| 2025.12.05 | ₩5,605 | ₩5,645 | ₩5,431 | ₩5,538 | -1.20% | 14.8만 |
|---|
| 2025.12.04 | ₩5,471 | ₩5,699 | ₩5,471 | ₩5,605 | +2.45% | 28.4만 |
|---|
| 2025.12.03 | ₩5,484 | ₩5,592 | ₩5,337 | ₩5,551 | +1.22% | 19.5만 |
|---|
| 2025.12.02 | ₩5,887 | ₩5,994 | ₩5,592 | ₩5,605 | -4.78% | 11.9만 |
|---|
| 2025.12.01 | ₩5,806 | ₩5,954 | ₩5,699 | ₩5,833 | +0.46% | 21.7만 |
|---|
| 2025.11.28 | ₩5,739 | ₩5,974 | ₩5,645 | ₩5,699 | -0.70% | 17.5만 |
|---|
| 2025.11.26 | ₩5,980 | ₩6,208 | ₩5,803 | ₩6,168 | +3.14% | 12.9만 |
|---|
| 2025.11.25 | ₩5,860 | ₩6,001 | ₩5,820 | ₩5,927 | +1.14% | 13.1만 |
|---|
| 2025.11.24 | ₩5,592 | ₩5,632 | ₩5,411 | ₩5,417 | -3.12% | 7.3만 |
|---|
| 2025.11.21 | ₩5,377 | ₩5,900 | ₩5,364 | ₩5,766 | +7.23% | 16.5만 |
|---|
| 2025.11.20 | ₩5,484 | ₩5,632 | ₩5,203 | ₩5,203 | -5.13% | 10.9만 |
|---|
| 2025.11.19 | ₩5,511 | ₩5,645 | ₩5,445 | ₩5,538 | +0.49% | 18.7만 |
|---|
| 2025.11.18 | ₩5,350 | ₩5,672 | ₩5,350 | ₩5,605 | +4.76% | 28.7만 |
|---|
| 2025.11.17 | ₩5,578 | ₩5,598 | ₩5,377 | ₩5,444 | -2.40% | 14.6만 |
|---|
| 2025.11.14 | ₩5,069 | ₩5,390 | ₩4,975 | ₩5,364 | +5.82% | 22.7만 |
|---|
| 2025.11.13 | ₩5,364 | ₩5,457 | ₩4,760 | ₩5,122 | -4.50% | 131.1만 |
|---|
| 2025.11.12 | ₩5,122 | ₩5,498 | ₩5,095 | ₩5,431 | +6.02% | 50.7만 |
|---|
| 2025.11.11 | ₩5,002 | ₩5,350 | ₩4,935 | ₩5,189 | +3.75% | 142.4만 |
|---|
| 2025.11.10 | ₩5,256 | ₩5,283 | ₩4,975 | ₩5,028 | -4.34% | 20.3만 |
|---|
| 2025.11.07 | ₩5,652 | ₩5,652 | ₩5,256 | ₩5,377 | -4.86% | 10.7만 |
|---|
| 2025.11.06 | ₩5,887 | ₩5,900 | ₩5,498 | ₩5,605 | -4.78% | 5만 |
|---|
| 2025.11.05 | ₩5,525 | ₩5,538 | ₩5,390 | ₩5,498 | -0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩5,511 | ₩5,551 | ₩5,377 | ₩5,404 | -1.95% | 2.6만 |
|---|
| 2025.11.03 | ₩5,726 | ₩5,726 | ₩5,176 | ₩5,498 | -3.98% | 19.7만 |
|---|
| 2025.10.31 | ₩5,578 | ₩5,927 | ₩5,578 | ₩5,766 | +3.37% | 20.4만 |
|---|
| 2025.10.30 | ₩5,417 | ₩5,652 | ₩5,230 | ₩5,565 | +2.72% | 25.5만 |
|---|
| 2025.10.29 | ₩5,095 | ₩6,302 | ₩5,075 | ₩5,578 | +9.47% | 289.8만 |
|---|
| 2025.10.28 | ₩9,306 | ₩10,704 | ₩6,047 | ₩7,067 | -24.06% | 143.1만 |
|---|
| 2025.10.27 | ₩8,568 | ₩9,722 | ₩8,421 | ₩9,252 | +7.98% | 26.4만 |
|---|
| 2025.10.24 | ₩7,871 | ₩8,709 | ₩7,567 | ₩8,314 | +5.62% | 16.9만 |
|---|
| 2025.10.23 | ₩7,134 | ₩7,884 | ₩7,053 | ₩7,871 | +10.34% | 9.6만 |
|---|
| 2025.10.22 | ₩6,651 | ₩7,233 | ₩6,651 | ₩7,174 | +7.86% | 10.1만 |
|---|
| 2025.10.21 | ₩6,705 | ₩7,067 | ₩6,664 | ₩6,959 | +3.80% | 9.1만 |
|---|
| 2025.10.20 | ₩6,503 | ₩7,160 | ₩6,503 | ₩6,892 | +5.98% | 5.8만 |
|---|
| 2025.10.17 | ₩6,651 | ₩6,761 | ₩6,302 | ₩6,503 | -2.22% | 6.6만 |
|---|
| 2025.10.16 | ₩6,745 | ₩7,154 | ₩6,450 | ₩6,503 | -3.58% | 15.9만 |
|---|
| 2025.10.15 | ₩6,369 | ₩7,335 | ₩6,249 | ₩7,335 | +15.16% | 27.2만 |
|---|
| 2025.10.14 | ₩6,182 | ₩6,745 | ₩6,021 | ₩6,651 | +7.59% | 17.5만 |
|---|
| 2025.10.13 | ₩6,168 | ₩6,344 | ₩5,927 | ₩6,182 | +0.22% | 13.7만 |
|---|
| 2025.10.10 | ₩6,503 | ₩6,731 | ₩6,061 | ₩6,101 | -6.19% | 33.9만 |
|---|