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 | ₩4,471 | ₩4,471 | ₩4,204 | ₩4,218 | -5.67% | 278.9만 |
| 2026.10.08 | ₩4,458 | ₩4,525 | ₩4,218 | ₩4,431 | -0.60% | 217.3만 |
| 2026.10.07 | ₩4,618 | ₩4,618 | ₩4,371 | ₩4,491 | -2.75% | 240.4만 |
| 2026.10.06 | ₩4,711 | ₩4,725 | ₩4,384 | ₩4,618 | -1.98% | 220만 |
| 2026.10.05 | ₩4,698 | ₩4,705 | ₩4,518 | ₩4,645 | -1.14% | 169.8만 |
| 2026.10.02 | ₩4,765 | ₩4,858 | ₩4,618 | ₩4,751 | -0.28% | 488.6만 |
| 2026.10.01 | ₩4,505 | ₩5,012 | ₩4,485 | ₩4,618 | +2.52% | 532.5만 |
| 2026.09.30 | ₩4,685 | ₩5,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,925 |
| +5.13% |
| 480.1만 |
| 2026.09.29 | ₩4,658 | ₩4,725 | ₩4,358 | ₩4,391 | -5.73% | 383.3만 |
|---|
| 2026.09.28 | ₩4,364 | ₩4,832 | ₩4,284 | ₩4,711 | +7.95% | 348.4만 |
|---|
| 2026.09.25 | ₩4,271 | ₩4,578 | ₩4,218 | ₩4,498 | +5.31% | 299.7만 |
|---|
| 2026.09.24 | ₩4,511 | ₩4,511 | ₩4,144 | ₩4,351 | -3.55% | 237만 |
|---|
| 2026.09.23 | ₩4,778 | ₩4,778 | ₩4,538 | ₩4,605 | -3.63% | 213.3만 |
|---|
| 2026.09.22 | ₩4,751 | ₩4,905 | ₩4,645 | ₩4,872 | +2.53% | 255.5만 |
|---|
| 2026.09.21 | ₩4,938 | ₩4,938 | ₩4,758 | ₩4,872 | -1.35% | 136.9만 |
|---|
| 2026.09.18 | ₩5,058 | ₩5,098 | ₩4,885 | ₩5,045 | -0.26% | 104.6만 |
|---|
| 2026.09.17 | ₩5,018 | ₩5,125 | ₩4,905 | ₩5,005 | -0.27% | 181.1만 |
|---|
| 2026.09.16 | ₩5,179 | ₩5,265 | ₩4,912 | ₩5,058 | -2.32% | 222만 |
|---|
| 2026.09.15 | ₩5,205 | ₩5,379 | ₩4,965 | ₩5,152 | -1.03% | 263.4만 |
|---|
| 2026.09.14 | ₩5,192 | ₩5,365 | ₩5,072 | ₩5,179 | -0.26% | 149.3만 |
|---|
| 2026.09.11 | ₩5,672 | ₩5,686 | ₩5,219 | ₩5,365 | -5.41% | 171.3만 |
|---|
| 2026.09.10 | ₩5,886 | ₩5,886 | ₩5,512 | ₩5,526 | -6.12% | 80.8만 |
|---|
| 2026.09.09 | ₩6,220 | ₩6,220 | ₩5,712 | ₩5,939 | -4.51% | 197.6만 |
|---|
| 2026.09.08 | ₩6,260 | ₩6,406 | ₩6,099 | ₩6,233 | -0.43% | 139.6만 |
|---|
| 2026.09.04 | ₩6,180 | ₩6,487 | ₩6,140 | ₩6,380 | +3.24% | 135.1만 |
|---|
| 2026.09.03 | ₩6,780 | ₩6,807 | ₩6,300 | ₩6,460 | -4.72% | 104.2만 |
|---|
| 2026.09.02 | ₩6,567 | ₩6,700 | ₩6,353 | ₩6,487 | -1.22% | 81.1만 |
|---|
| 2026.09.01 | ₩6,073 | ₩6,420 | ₩6,046 | ₩6,366 | +4.84% | 84.1만 |
|---|
| 2026.08.31 | ₩6,193 | ₩6,300 | ₩6,039 | ₩6,246 | +0.86% | 100.4만 |
|---|
| 2026.08.28 | ₩6,447 | ₩6,447 | ₩6,166 | ₩6,280 | -2.59% | 112.5만 |
|---|
| 2026.08.27 | ₩6,420 | ₩6,647 | ₩6,286 | ₩6,540 | +1.87% | 88.1만 |
|---|
| 2026.08.26 | ₩6,500 | ₩6,513 | ₩6,300 | ₩6,433 | -1.03% | 92.4만 |
|---|
| 2026.08.25 | ₩6,253 | ₩6,453 | ₩6,253 | ₩6,260 | +0.11% | 38.1만 |
|---|
| 2026.08.24 | ₩6,153 | ₩6,286 | ₩6,046 | ₩6,273 | +1.95% | 64.9만 |
|---|
| 2026.08.21 | ₩6,206 | ₩6,380 | ₩6,180 | ₩6,246 | +0.65% | 46.1만 |
|---|
| 2026.08.20 | ₩6,326 | ₩6,326 | ₩6,099 | ₩6,206 | -1.90% | 51.7만 |
|---|
| 2026.08.19 | ₩6,313 | ₩6,393 | ₩6,260 | ₩6,353 | +0.63% | 57.5만 |
|---|
| 2026.08.18 | ₩6,193 | ₩6,246 | ₩5,939 | ₩6,193 | 0.00% | 77.1만 |
|---|
| 2026.08.17 | ₩6,260 | ₩6,340 | ₩6,180 | ₩6,273 | +0.21% | 55.5만 |
|---|
| 2026.08.14 | ₩6,180 | ₩6,206 | ₩6,059 | ₩6,140 | -0.65% | 57.4만 |
|---|
| 2026.08.13 | ₩6,313 | ₩6,313 | ₩6,128 | ₩6,140 | -2.75% | 51.5만 |
|---|
| 2026.08.12 | ₩6,300 | ₩6,433 | ₩6,233 | ₩6,246 | -0.85% | 41.5만 |
|---|
| 2026.08.11 | ₩6,433 | ₩6,460 | ₩6,300 | ₩6,300 | -2.07% | 38.3만 |
|---|
| 2026.08.10 | ₩6,420 | ₩6,513 | ₩6,260 | ₩6,340 | -1.25% | 44.4만 |
|---|
| 2026.08.07 | ₩6,540 | ₩6,593 | ₩6,406 | ₩6,406 | -2.04% | 57.9만 |
|---|
| 2026.08.06 | ₩6,366 | ₩6,460 | ₩6,099 | ₩6,220 | -2.31% | 38.1만 |
|---|
| 2026.08.05 | ₩6,059 | ₩6,333 | ₩6,059 | ₩6,300 | +3.96% | 70.8만 |
|---|
| 2026.08.04 | ₩5,672 | ₩6,146 | ₩5,632 | ₩6,019 | +6.12% | 102.4만 |
|---|
| 2026.08.03 | ₩5,859 | ₩5,953 | ₩5,672 | ₩5,672 | -3.19% | 100.5만 |
|---|
| 2026.07.31 | ₩6,166 | ₩6,180 | ₩5,793 | ₩5,979 | -3.03% | 135.3만 |
|---|
| 2026.07.30 | ₩6,019 | ₩6,220 | ₩5,979 | ₩6,166 | +2.44% | 69.5만 |
|---|
| 2026.07.29 | ₩5,939 | ₩6,273 | ₩5,899 | ₩6,019 | +1.35% | 117.7만 |
|---|
| 2026.07.28 | ₩6,113 | ₩6,220 | ₩6,033 | ₩6,193 | +1.31% | 92.6만 |
|---|
| 2026.07.27 | ₩5,939 | ₩6,246 | ₩5,906 | ₩6,140 | +3.37% | 70.5만 |
|---|
| 2026.07.24 | ₩5,926 | ₩6,066 | ₩5,846 | ₩5,953 | +0.45% | 66.7만 |
|---|
| 2026.07.23 | ₩5,899 | ₩6,073 | ₩5,853 | ₩6,019 | +2.04% | 63.7만 |
|---|
| 2026.07.22 | ₩5,966 | ₩6,146 | ₩5,752 | ₩6,059 | +1.57% | 54.2만 |
|---|
| 2026.07.21 | ₩5,846 | ₩6,039 | ₩5,819 | ₩5,979 | +2.28% | 81.7만 |
|---|
| 2026.07.20 | ₩6,273 | ₩6,286 | ₩5,859 | ₩5,893 | -6.06% | 77.4만 |
|---|
| 2026.07.17 | ₩6,140 | ₩6,246 | ₩5,993 | ₩6,166 | +0.43% | 86.2만 |
|---|
| 2026.07.16 | ₩5,953 | ₩6,160 | ₩5,859 | ₩6,033 | +1.35% | 87만 |
|---|
| 2026.07.15 | ₩5,859 | ₩6,099 | ₩5,752 | ₩5,966 | +1.82% | 98.5만 |
|---|
| 2026.07.14 | ₩5,712 | ₩5,999 | ₩5,712 | ₩5,873 | +2.80% | 129.5만 |
|---|
| 2026.07.13 | ₩5,752 | ₩6,033 | ₩5,612 | ₩5,739 | -0.23% | 73.5만 |
|---|
| 2026.07.10 | ₩6,006 | ₩6,019 | ₩5,666 | ₩5,739 | -4.44% | 58.3만 |
|---|
| 2026.07.09 | ₩5,779 | ₩6,066 | ₩5,599 | ₩6,046 | +4.62% | 178.2만 |
|---|
| 2026.07.08 | ₩5,699 | ₩6,326 | ₩5,599 | ₩5,859 | +2.81% | 340.3만 |
|---|
| 2026.07.07 | ₩5,165 | ₩6,153 | ₩5,018 | ₩6,086 | +17.83% | 329.2만 |
|---|
| 2026.07.06 | ₩5,232 | ₩5,339 | ₩5,098 | ₩5,205 | -0.51% | 300.1만 |
|---|
| 2026.07.02 | ₩4,938 | ₩5,292 | ₩4,898 | ₩5,219 | +5.68% | 183만 |
|---|
| 2026.07.01 | ₩5,005 | ₩5,058 | ₩4,711 | ₩4,925 | -1.60% | 172.5만 |
|---|
| 2026.06.30 | ₩4,792 | ₩5,072 | ₩4,725 | ₩5,045 | +5.29% | 209.6만 |
|---|
| 2026.06.29 | ₩4,711 | ₩4,751 | ₩4,598 | ₩4,738 | +0.57% | 119만 |
|---|
| 2026.06.26 | ₩4,591 | ₩4,778 | ₩4,471 | ₩4,551 | -0.87% | 133.5만 |
|---|
| 2026.06.25 | ₩4,645 | ₩4,711 | ₩4,551 | ₩4,671 | +0.57% | 212.1만 |
|---|
| 2026.06.24 | ₩4,898 | ₩4,925 | ₩4,618 | ₩4,618 | -5.72% | 109.4만 |
|---|
| 2026.06.23 | ₩4,751 | ₩4,965 | ₩4,751 | ₩4,952 | +4.21% | 152.7만 |
|---|
| 2026.06.22 | ₩4,711 | ₩4,898 | ₩4,671 | ₩4,685 | -0.57% | 86.3만 |
|---|
| 2026.06.18 | ₩4,805 | ₩4,818 | ₩4,705 | ₩4,765 | -0.83% | 355만 |
|---|
| 2026.06.17 | ₩4,778 | ₩4,845 | ₩4,658 | ₩4,711 | -1.40% | 103.4만 |
|---|
| 2026.06.16 | ₩4,978 | ₩4,978 | ₩4,751 | ₩4,778 | -4.02% | 47.5만 |
|---|
| 2026.06.15 | ₩5,139 | ₩5,139 | ₩4,965 | ₩5,018 | -2.34% | 35.1만 |
|---|
| 2026.06.12 | ₩5,165 | ₩5,299 | ₩5,072 | ₩5,139 | -0.52% | 100.9만 |
|---|
| 2026.06.11 | ₩5,125 | ₩5,232 | ₩5,012 | ₩5,072 | -1.04% | 83.2만 |
|---|
| 2026.06.10 | ₩4,992 | ₩5,339 | ₩4,978 | ₩5,045 | +1.07% | 64.5만 |
|---|
| 2026.06.09 | ₩5,339 | ₩5,365 | ₩4,925 | ₩5,299 | -0.75% | 97.3만 |
|---|
| 2026.06.08 | ₩5,379 | ₩5,445 | ₩5,165 | ₩5,219 | -2.98% | 31.4만 |
|---|
| 2026.06.05 | ₩5,606 | ₩5,672 | ₩5,339 | ₩5,379 | -4.05% | 108.3만 |
|---|
| 2026.06.04 | ₩5,305 | ₩5,993 | ₩5,305 | ₩5,646 | +6.42% | 191.9만 |
|---|
| 2026.06.03 | ₩5,165 | ₩5,499 | ₩5,112 | ₩5,392 | +4.39% | 125.1만 |
|---|
| 2026.06.02 | ₩6,206 | ₩6,233 | ₩5,078 | ₩5,459 | -12.04% | 260.6만 |
|---|
| 2026.06.01 | ₩6,553 | ₩6,620 | ₩6,233 | ₩6,366 | -2.85% | 35.8만 |
|---|
| 2026.05.29 | ₩6,847 | ₩6,847 | ₩6,560 | ₩6,580 | -3.90% | 7.6만 |
|---|
| 2026.05.28 | ₩7,020 | ₩7,060 | ₩6,900 | ₩6,980 | -0.57% | 13.6만 |
|---|
| 2026.05.27 | ₩7,100 | ₩7,294 | ₩6,907 | ₩6,967 | -1.88% | 15.1만 |
|---|
| 2026.05.26 | ₩7,127 | ₩7,127 | ₩6,713 | ₩6,887 | -3.37% | 12.7만 |
|---|
| 2026.05.22 | ₩6,954 | ₩7,047 | ₩6,740 | ₩6,767 | -2.69% | 18.5만 |
|---|
| 2026.05.21 | ₩6,820 | ₩7,007 | ₩6,727 | ₩6,954 | +1.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,553 | ₩6,927 | ₩6,553 | ₩6,860 | +4.68% | 16만 |
|---|
| 2026.05.19 | ₩6,700 | ₩6,700 | ₩6,380 | ₩6,553 | -2.19% | 27.4만 |
|---|
| 2026.05.18 | ₩7,167 | ₩7,167 | ₩6,613 | ₩6,700 | -6.52% | 24.9만 |
|---|
| 2026.05.15 | ₩7,554 | ₩7,561 | ₩7,167 | ₩7,261 | -3.89% | 28.5만 |
|---|
| 2026.05.14 | ₩7,554 | ₩7,554 | ₩7,247 | ₩7,407 | -1.94% | 13.7만 |
|---|
| 2026.05.13 | ₩7,661 | ₩7,661 | ₩7,367 | ₩7,394 | -3.48% | 10.6만 |
|---|
| 2026.05.12 | ₩7,741 | ₩7,808 | ₩7,601 | ₩7,674 | -0.86% | 8.9만 |
|---|
| 2026.05.11 | ₩7,501 | ₩8,088 | ₩7,501 | ₩7,741 | +3.20% | 110.1만 |
|---|
| 2026.05.08 | ₩7,207 | ₩7,367 | ₩7,034 | ₩7,167 | -0.56% | 23.5만 |
|---|
| 2026.05.07 | ₩7,207 | ₩7,367 | ₩7,027 | ₩7,141 | -0.93% | 37.4만 |
|---|
| 2026.05.06 | ₩7,234 | ₩7,287 | ₩7,060 | ₩7,207 | -0.37% | 7.2만 |
|---|
| 2026.05.05 | ₩7,341 | ₩7,474 | ₩7,201 | ₩7,234 | -1.45% | 26.2만 |
|---|
| 2026.05.04 | ₩6,914 | ₩7,141 | ₩6,720 | ₩7,034 | +1.74% | 40.5만 |
|---|
| 2026.05.01 | ₩6,827 | ₩6,994 | ₩6,633 | ₩6,633 | -2.83% | 20.7만 |
|---|
| 2026.04.30 | ₩6,607 | ₩6,860 | ₩6,607 | ₩6,847 | +3.64% | 15.7만 |
|---|
| 2026.04.29 | ₩6,687 | ₩6,720 | ₩6,500 | ₩6,593 | -1.40% | 14.7만 |
|---|
| 2026.04.28 | ₩6,847 | ₩6,887 | ₩6,673 | ₩6,687 | -2.34% | 11.5만 |
|---|
| 2026.04.27 | ₩6,874 | ₩6,980 | ₩6,727 | ₩6,847 | -0.39% | 18.7만 |
|---|
| 2026.04.24 | ₩6,860 | ₩7,020 | ₩6,820 | ₩6,874 | +0.19% | 29.8만 |
|---|
| 2026.04.23 | ₩7,127 | ₩7,154 | ₩6,887 | ₩6,954 | -2.43% | 16.1만 |
|---|
| 2026.04.22 | ₩7,114 | ₩7,254 | ₩6,940 | ₩7,007 | -1.50% | 14.3만 |
|---|
| 2026.04.21 | ₩7,461 | ₩7,474 | ₩7,154 | ₩7,207 | -3.40% | 16.5만 |
|---|
| 2026.04.20 | ₩7,621 | ₩7,741 | ₩7,448 | ₩7,461 | -2.10% | 22만 |
|---|
| 2026.04.17 | ₩7,648 | ₩7,728 | ₩7,528 | ₩7,568 | -1.05% | 44.7만 |
|---|
| 2026.04.16 | ₩7,461 | ₩7,621 | ₩7,367 | ₩7,514 | +0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩7,367 | ₩7,741 | ₩7,261 | ₩7,661 | +3.99% | 65.4만 |
|---|
| 2026.04.14 | ₩6,940 | ₩7,501 | ₩6,700 | ₩7,354 | +5.96% | 177만 |
|---|
| 2026.04.13 | ₩6,914 | ₩7,034 | ₩6,580 | ₩6,687 | -3.28% | 39.8만 |
|---|
| 2026.04.10 | ₩7,221 | ₩7,314 | ₩6,927 | ₩7,020 | -2.77% | 72.8만 |
|---|
| 2026.04.09 | ₩6,967 | ₩7,568 | ₩6,887 | ₩7,341 | +5.36% | 33.6만 |
|---|
| 2026.04.08 | ₩7,394 | ₩7,394 | ₩7,020 | ₩7,074 | -4.33% | 22.7만 |
|---|
| 2026.04.07 | ₩7,434 | ₩7,434 | ₩6,934 | ₩7,127 | -4.13% | 26.1만 |
|---|
| 2026.04.06 | ₩7,327 | ₩7,608 | ₩7,162 | ₩7,568 | +3.28% | 101.5만 |
|---|
| 2026.04.02 | ₩7,060 | ₩7,528 | ₩7,034 | ₩7,301 | +3.40% | 32.2만 |
|---|
| 2026.04.01 | ₩7,381 | ₩7,688 | ₩6,954 | ₩7,247 | -1.81% | 64.2만 |
|---|
| 2026.03.31 | ₩6,954 | ₩7,768 | ₩6,954 | ₩7,407 | +6.53% | 95.4만 |
|---|
| 2026.03.30 | ₩7,648 | ₩7,648 | ₩7,194 | ₩7,314 | -4.36% | 28.7만 |
|---|
| 2026.03.27 | ₩7,915 | ₩7,981 | ₩7,601 | ₩7,634 | -3.54% | 17.9만 |
|---|
| 2026.03.26 | ₩7,674 | ₩8,335 | ₩7,674 | ₩8,128 | +5.91% | 34.8만 |
|---|
| 2026.03.25 | ₩8,115 | ₩8,315 | ₩8,008 | ₩8,035 | -0.99% | 18.1만 |
|---|
| 2026.03.24 | ₩7,928 | ₩8,162 | ₩7,888 | ₩8,035 | +1.35% | 7만 |
|---|
| 2026.03.23 | ₩8,222 | ₩8,302 | ₩7,981 | ₩8,115 | -1.30% | 25.1만 |
|---|
| 2026.03.20 | ₩7,915 | ₩8,088 | ₩7,554 | ₩7,714 | -2.53% | 35.1만 |
|---|
| 2026.03.19 | ₩7,768 | ₩8,148 | ₩7,768 | ₩8,061 | +3.78% | 19.1만 |
|---|
| 2026.03.18 | ₩8,182 | ₩8,182 | ₩7,861 | ₩7,955 | -2.77% | 29.4만 |
|---|
| 2026.03.17 | ₩8,115 | ₩8,422 | ₩8,075 | ₩8,222 | +1.32% | 7.1만 |
|---|
| 2026.03.16 | ₩7,981 | ₩8,182 | ₩7,955 | ₩8,115 | +1.67% | 16.5만 |
|---|
| 2026.03.13 | ₩8,235 | ₩8,368 | ₩7,968 | ₩7,995 | -2.92% | 14.2만 |
|---|
| 2026.03.12 | ₩8,635 | ₩8,635 | ₩8,182 | ₩8,235 | -4.64% | 23.4만 |
|---|
| 2026.03.11 | ₩8,849 | ₩9,062 | ₩8,702 | ₩8,849 | 0.00% | 29.3만 |
|---|
| 2026.03.10 | ₩8,435 | ₩8,902 | ₩8,415 | ₩8,782 | +4.11% | 44.8만 |
|---|
| 2026.03.09 | ₩8,102 | ₩8,635 | ₩8,102 | ₩8,515 | +5.11% | 22.8만 |
|---|
| 2026.03.06 | ₩8,155 | ₩8,368 | ₩8,008 | ₩8,182 | +0.33% | 21.1만 |
|---|
| 2026.03.05 | ₩8,275 | ₩8,522 | ₩8,021 | ₩8,075 | -2.42% | 34.5만 |
|---|
| 2026.03.04 | ₩7,955 | ₩8,142 | ₩7,941 | ₩8,035 | +1.01% | 33.5만 |
|---|
| 2026.03.03 | ₩7,928 | ₩8,342 | ₩7,835 | ₩8,128 | +2.53% | 60.8만 |
|---|
| 2026.03.02 | ₩8,368 | ₩8,515 | ₩8,262 | ₩8,395 | +0.32% | 16.9만 |
|---|
| 2026.02.27 | ₩8,635 | ₩8,849 | ₩8,529 | ₩8,662 | +0.31% | 18만 |
|---|
| 2026.02.26 | ₩9,143 | ₩9,143 | ₩8,489 | ₩8,742 | -4.38% | 35.7만 |
|---|
| 2026.02.25 | ₩9,143 | ₩9,416 | ₩9,029 | ₩9,103 | -0.44% | 39.4만 |
|---|
| 2026.02.24 | ₩9,103 | ₩9,143 | ₩8,836 | ₩9,062 | -0.44% | 16.5만 |
|---|
| 2026.02.23 | ₩8,756 | ₩9,103 | ₩8,662 | ₩8,996 | +2.74% | 46.6만 |
|---|
| 2026.02.20 | ₩8,689 | ₩9,036 | ₩8,595 | ₩9,009 | +3.69% | 66.8만 |
|---|
| 2026.02.19 | ₩8,529 | ₩8,969 | ₩8,435 | ₩8,942 | +4.85% | 41만 |
|---|
| 2026.02.18 | ₩8,195 | ₩8,479 | ₩8,075 | ₩8,235 | +0.49% | 24.4만 |
|---|
| 2026.02.17 | ₩8,182 | ₩8,195 | ₩7,941 | ₩8,115 | -0.82% | 31만 |
|---|
| 2026.02.13 | ₩8,155 | ₩8,355 | ₩8,115 | ₩8,235 | +0.98% | 49.8만 |
|---|
| 2026.02.12 | ₩8,489 | ₩8,502 | ₩8,048 | ₩8,275 | -2.52% | 21.2만 |
|---|
| 2026.02.11 | ₩8,102 | ₩8,315 | ₩7,968 | ₩8,262 | +1.98% | 49.8만 |
|---|
| 2026.02.10 | ₩8,155 | ₩8,542 | ₩8,155 | ₩8,395 | +2.95% | 64.7만 |
|---|
| 2026.02.09 | ₩8,142 | ₩8,182 | ₩7,835 | ₩7,928 | -2.62% | 84만 |
|---|
| 2026.02.06 | ₩7,621 | ₩8,142 | ₩7,621 | ₩7,848 | +2.98% | 29.8만 |
|---|
| 2026.02.05 | ₩7,941 | ₩8,159 | ₩7,705 | ₩7,741 | -2.52% | 27.6만 |
|---|
| 2026.02.04 | ₩8,195 | ₩8,208 | ₩7,797 | ₩7,941 | -3.09% | 28.2만 |
|---|
| 2026.02.03 | ₩8,222 | ₩8,355 | ₩8,048 | ₩8,262 | +0.49% | 62.4만 |
|---|
| 2026.02.02 | ₩8,048 | ₩8,222 | ₩7,861 | ₩7,888 | -1.99% | 47.9만 |
|---|
| 2026.01.30 | ₩8,408 | ₩8,435 | ₩7,875 | ₩8,222 | -2.22% | 51.9만 |
|---|
| 2026.01.29 | ₩8,515 | ₩8,742 | ₩8,342 | ₩8,435 | -0.94% | 47.5만 |
|---|
| 2026.01.28 | ₩9,583 | ₩9,610 | ₩9,089 | ₩9,116 | -4.87% | 45.5만 |
|---|
| 2026.01.27 | ₩9,409 | ₩9,476 | ₩9,022 | ₩9,169 | -2.55% | 50.7만 |
|---|
| 2026.01.26 | ₩9,556 | ₩9,730 | ₩9,303 | ₩9,436 | -1.26% | 50만 |
|---|
| 2026.01.23 | ₩9,583 | ₩9,690 | ₩9,383 | ₩9,543 | -0.42% | 68.1만 |
|---|
| 2026.01.22 | ₩8,822 | ₩9,596 | ₩8,809 | ₩9,423 | +6.81% | 80.7만 |
|---|
| 2026.01.21 | ₩8,315 | ₩8,942 | ₩8,262 | ₩8,782 | +5.62% | 156.3만 |
|---|
| 2026.01.20 | ₩8,061 | ₩8,582 | ₩7,901 | ₩8,582 | +6.46% | 79.1만 |
|---|
| 2026.01.16 | ₩8,302 | ₩8,889 | ₩8,302 | ₩8,689 | +4.66% | 38.8만 |
|---|
| 2026.01.15 | ₩8,035 | ₩8,262 | ₩7,955 | ₩8,168 | +1.66% | 39.6만 |
|---|
| 2026.01.14 | ₩7,808 | ₩8,115 | ₩7,674 | ₩7,981 | +2.22% | 114.4만 |
|---|
| 2026.01.13 | ₩7,621 | ₩7,701 | ₩7,394 | ₩7,621 | 0.00% | 56.5만 |
|---|
| 2026.01.12 | ₩6,900 | ₩7,354 | ₩6,740 | ₩7,274 | +5.42% | 137.3만 |
|---|
| 2026.01.09 | ₩6,500 | ₩6,540 | ₩6,366 | ₩6,447 | -0.82% | 16.3만 |
|---|
| 2026.01.08 | ₩6,633 | ₩6,687 | ₩6,353 | ₩6,567 | -1.01% | 34.4만 |
|---|
| 2026.01.07 | ₩6,473 | ₩6,900 | ₩6,340 | ₩6,807 | +5.15% | 143.5만 |
|---|
| 2026.01.06 | ₩6,140 | ₩6,244 | ₩5,973 | ₩6,059 | -1.30% | 22.3만 |
|---|
| 2026.01.05 | ₩6,372 | ₩6,393 | ₩6,140 | ₩6,140 | -3.64% | 28만 |
|---|
| 2026.01.02 | ₩6,206 | ₩6,540 | ₩6,146 | ₩6,353 | +2.37% | 20.2만 |
|---|
| 2025.12.31 | ₩6,140 | ₩6,300 | ₩6,140 | ₩6,206 | +1.09% | 22.8만 |
|---|
| 2025.12.30 | ₩6,086 | ₩6,240 | ₩6,086 | ₩6,166 | +1.32% | 37만 |
|---|
| 2025.12.29 | ₩6,086 | ₩6,193 | ₩6,073 | ₩6,073 | -0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩5,873 | ₩6,033 | ₩5,851 | ₩5,979 | +1.82% | 39.2만 |
|---|
| 2025.12.24 | ₩5,905 | ₩5,973 | ₩5,793 | ₩5,926 | +0.36% | 4.2만 |
|---|
| 2025.12.23 | ₩5,899 | ₩6,113 | ₩5,759 | ₩5,846 | -0.90% | 14.1만 |
|---|
| 2025.12.22 | ₩5,699 | ₩5,939 | ₩5,659 | ₩5,913 | +3.75% | 8.6만 |
|---|
| 2025.12.19 | ₩5,699 | ₩5,739 | ₩5,499 | ₩5,619 | -1.41% | 26.2만 |
|---|
| 2025.12.18 | ₩6,033 | ₩6,126 | ₩5,552 | ₩5,606 | -7.08% | 16.1만 |
|---|
| 2025.12.17 | ₩6,180 | ₩6,180 | ₩5,793 | ₩5,846 | -5.40% | 50.7만 |
|---|
| 2025.12.16 | ₩5,886 | ₩6,286 | ₩5,793 | ₩6,220 | +5.67% | 14.5만 |
|---|
| 2025.12.15 | ₩5,993 | ₩6,019 | ₩5,762 | ₩5,979 | -0.22% | 64.4만 |
|---|
| 2025.12.12 | ₩6,059 | ₩6,140 | ₩5,953 | ₩5,953 | -1.76% | 18.6만 |
|---|
| 2025.12.11 | ₩5,953 | ₩6,153 | ₩5,953 | ₩5,993 | +0.67% | 11.1만 |
|---|
| 2025.12.10 | ₩5,819 | ₩6,099 | ₩5,766 | ₩5,979 | +2.75% | 55.5만 |
|---|
| 2025.12.09 | ₩5,592 | ₩5,752 | ₩5,592 | ₩5,686 | +1.67% | 8.1만 |
|---|
| 2025.12.08 | ₩5,552 | ₩5,793 | ₩5,499 | ₩5,699 | +2.64% | 12.5만 |
|---|
| 2025.12.05 | ₩5,579 | ₩5,619 | ₩5,405 | ₩5,512 | -1.20% | 14.8만 |
|---|
| 2025.12.04 | ₩5,445 | ₩5,672 | ₩5,445 | ₩5,579 | +2.45% | 28.4만 |
|---|
| 2025.12.03 | ₩5,459 | ₩5,566 | ₩5,312 | ₩5,526 | +1.22% | 19.5만 |
|---|
| 2025.12.02 | ₩5,859 | ₩5,966 | ₩5,566 | ₩5,579 | -4.78% | 11.9만 |
|---|
| 2025.12.01 | ₩5,779 | ₩5,926 | ₩5,672 | ₩5,806 | +0.46% | 21.7만 |
|---|
| 2025.11.28 | ₩5,712 | ₩5,946 | ₩5,619 | ₩5,672 | -0.70% | 17.5만 |
|---|
| 2025.11.26 | ₩5,953 | ₩6,180 | ₩5,776 | ₩6,140 | +3.14% | 12.9만 |
|---|
| 2025.11.25 | ₩5,833 | ₩5,973 | ₩5,793 | ₩5,899 | +1.14% | 13.1만 |
|---|
| 2025.11.24 | ₩5,566 | ₩5,606 | ₩5,385 | ₩5,392 | -3.12% | 7.3만 |
|---|
| 2025.11.21 | ₩5,352 | ₩5,873 | ₩5,339 | ₩5,739 | +7.23% | 16.5만 |
|---|
| 2025.11.20 | ₩5,459 | ₩5,606 | ₩5,179 | ₩5,179 | -5.13% | 10.9만 |
|---|
| 2025.11.19 | ₩5,486 | ₩5,619 | ₩5,420 | ₩5,512 | +0.49% | 18.7만 |
|---|
| 2025.11.18 | ₩5,325 | ₩5,646 | ₩5,325 | ₩5,579 | +4.76% | 28.7만 |
|---|
| 2025.11.17 | ₩5,552 | ₩5,572 | ₩5,352 | ₩5,419 | -2.40% | 14.6만 |
|---|
| 2025.11.14 | ₩5,045 | ₩5,365 | ₩4,952 | ₩5,339 | +5.82% | 22.7만 |
|---|
| 2025.11.13 | ₩5,339 | ₩5,432 | ₩4,738 | ₩5,098 | -4.50% | 131.1만 |
|---|
| 2025.11.12 | ₩5,098 | ₩5,472 | ₩5,072 | ₩5,405 | +6.02% | 50.7만 |
|---|
| 2025.11.11 | ₩4,978 | ₩5,325 | ₩4,912 | ₩5,165 | +3.75% | 142.4만 |
|---|
| 2025.11.10 | ₩5,232 | ₩5,259 | ₩4,952 | ₩5,005 | -4.34% | 20.3만 |
|---|
| 2025.11.07 | ₩5,626 | ₩5,626 | ₩5,232 | ₩5,352 | -4.86% | 10.7만 |
|---|
| 2025.11.06 | ₩5,859 | ₩5,873 | ₩5,472 | ₩5,579 | -4.78% | 5만 |
|---|
| 2025.11.05 | ₩5,499 | ₩5,512 | ₩5,365 | ₩5,472 | -0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩5,486 | ₩5,526 | ₩5,352 | ₩5,379 | -1.95% | 2.6만 |
|---|
| 2025.11.03 | ₩5,699 | ₩5,699 | ₩5,152 | ₩5,472 | -3.98% | 19.7만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,899 | ₩5,552 | ₩5,739 | +3.37% | 20.4만 |
|---|
| 2025.10.30 | ₩5,392 | ₩5,626 | ₩5,205 | ₩5,539 | +2.72% | 25.5만 |
|---|
| 2025.10.29 | ₩5,072 | ₩6,273 | ₩5,052 | ₩5,552 | +9.47% | 289.8만 |
|---|
| 2025.10.28 | ₩9,263 | ₩10,655 | ₩6,019 | ₩7,034 | -24.06% | 143.1만 |
|---|
| 2025.10.27 | ₩8,529 | ₩9,676 | ₩8,382 | ₩9,209 | +7.98% | 26.4만 |
|---|
| 2025.10.24 | ₩7,835 | ₩8,669 | ₩7,532 | ₩8,275 | +5.62% | 16.9만 |
|---|
| 2025.10.23 | ₩7,100 | ₩7,848 | ₩7,020 | ₩7,835 | +10.34% | 9.6만 |
|---|
| 2025.10.22 | ₩6,620 | ₩7,199 | ₩6,620 | ₩7,141 | +7.86% | 10.1만 |
|---|
| 2025.10.21 | ₩6,673 | ₩7,034 | ₩6,633 | ₩6,927 | +3.80% | 9.1만 |
|---|
| 2025.10.20 | ₩6,473 | ₩7,127 | ₩6,473 | ₩6,860 | +5.98% | 5.8만 |
|---|
| 2025.10.17 | ₩6,620 | ₩6,729 | ₩6,273 | ₩6,473 | -2.22% | 6.6만 |
|---|
| 2025.10.16 | ₩6,713 | ₩7,121 | ₩6,420 | ₩6,473 | -3.58% | 15.9만 |
|---|
| 2025.10.15 | ₩6,340 | ₩7,301 | ₩6,220 | ₩7,301 | +15.16% | 27.2만 |
|---|
| 2025.10.14 | ₩6,153 | ₩6,713 | ₩5,993 | ₩6,620 | +7.59% | 17.5만 |
|---|
| 2025.10.13 | ₩6,140 | ₩6,314 | ₩5,899 | ₩6,153 | +0.22% | 13.7만 |
|---|
| 2025.10.10 | ₩6,473 | ₩6,700 | ₩6,033 | ₩6,073 | -6.19% | 33.9만 |
|---|