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 | ₩4,477 | ₩4,477 | ₩4,210 | ₩4,223 | -5.67% | 278.9만 |
| 2026.10.08 | ₩4,464 | ₩4,530 | ₩4,223 | ₩4,437 | -0.60% | 217.3만 |
| 2026.10.07 | ₩4,624 | ₩4,624 | ₩4,377 | ₩4,497 | -2.75% | 240.4만 |
| 2026.10.06 | ₩4,717 | ₩4,731 | ₩4,390 | ₩4,624 | -1.98% | 220만 |
| 2026.10.05 | ₩4,704 | ₩4,711 | ₩4,524 | ₩4,651 | -1.14% | 169.8만 |
| 2026.10.02 | ₩4,771 | ₩4,864 | ₩4,624 | ₩4,758 | -0.28% | 488.6만 |
| 2026.10.01 | ₩4,510 | ₩5,018 | ₩4,490 | ₩4,624 | +2.52% | 532.5만 |
| 2026.09.30 | ₩4,691 | ₩5,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,931 |
| +5.13% |
| 480.1만 |
| 2026.09.29 | ₩4,664 | ₩4,731 | ₩4,363 | ₩4,397 | -5.73% | 383.3만 |
|---|
| 2026.09.28 | ₩4,370 | ₩4,838 | ₩4,290 | ₩4,717 | +7.95% | 348.4만 |
|---|
| 2026.09.25 | ₩4,276 | ₩4,584 | ₩4,223 | ₩4,504 | +5.31% | 299.7만 |
|---|
| 2026.09.24 | ₩4,517 | ₩4,517 | ₩4,149 | ₩4,357 | -3.55% | 237만 |
|---|
| 2026.09.23 | ₩4,784 | ₩4,784 | ₩4,544 | ₩4,611 | -3.63% | 213.3만 |
|---|
| 2026.09.22 | ₩4,758 | ₩4,911 | ₩4,651 | ₩4,878 | +2.53% | 255.5만 |
|---|
| 2026.09.21 | ₩4,945 | ₩4,945 | ₩4,764 | ₩4,878 | -1.35% | 136.9만 |
|---|
| 2026.09.18 | ₩5,065 | ₩5,105 | ₩4,891 | ₩5,052 | -0.26% | 104.6만 |
|---|
| 2026.09.17 | ₩5,025 | ₩5,132 | ₩4,911 | ₩5,011 | -0.27% | 181.1만 |
|---|
| 2026.09.16 | ₩5,185 | ₩5,272 | ₩4,918 | ₩5,065 | -2.32% | 222만 |
|---|
| 2026.09.15 | ₩5,212 | ₩5,386 | ₩4,971 | ₩5,158 | -1.03% | 263.4만 |
|---|
| 2026.09.14 | ₩5,199 | ₩5,372 | ₩5,078 | ₩5,185 | -0.26% | 149.3만 |
|---|
| 2026.09.11 | ₩5,680 | ₩5,693 | ₩5,225 | ₩5,372 | -5.41% | 171.3만 |
|---|
| 2026.09.10 | ₩5,893 | ₩5,893 | ₩5,519 | ₩5,533 | -6.12% | 80.8만 |
|---|
| 2026.09.09 | ₩6,228 | ₩6,228 | ₩5,720 | ₩5,947 | -4.51% | 197.6만 |
|---|
| 2026.09.08 | ₩6,268 | ₩6,415 | ₩6,107 | ₩6,241 | -0.43% | 139.6만 |
|---|
| 2026.09.04 | ₩6,187 | ₩6,495 | ₩6,147 | ₩6,388 | +3.24% | 135.1만 |
|---|
| 2026.09.03 | ₩6,789 | ₩6,816 | ₩6,308 | ₩6,468 | -4.72% | 104.2만 |
|---|
| 2026.09.02 | ₩6,575 | ₩6,709 | ₩6,361 | ₩6,495 | -1.22% | 81.1만 |
|---|
| 2026.09.01 | ₩6,081 | ₩6,428 | ₩6,054 | ₩6,375 | +4.84% | 84.1만 |
|---|
| 2026.08.31 | ₩6,201 | ₩6,308 | ₩6,047 | ₩6,254 | +0.86% | 100.4만 |
|---|
| 2026.08.28 | ₩6,455 | ₩6,455 | ₩6,174 | ₩6,288 | -2.59% | 112.5만 |
|---|
| 2026.08.27 | ₩6,428 | ₩6,655 | ₩6,294 | ₩6,548 | +1.87% | 88.1만 |
|---|
| 2026.08.26 | ₩6,508 | ₩6,522 | ₩6,308 | ₩6,441 | -1.03% | 92.4만 |
|---|
| 2026.08.25 | ₩6,261 | ₩6,461 | ₩6,261 | ₩6,268 | +0.11% | 38.1만 |
|---|
| 2026.08.24 | ₩6,161 | ₩6,294 | ₩6,054 | ₩6,281 | +1.95% | 64.9만 |
|---|
| 2026.08.21 | ₩6,214 | ₩6,388 | ₩6,187 | ₩6,254 | +0.65% | 46.1만 |
|---|
| 2026.08.20 | ₩6,334 | ₩6,334 | ₩6,107 | ₩6,214 | -1.90% | 51.7만 |
|---|
| 2026.08.19 | ₩6,321 | ₩6,401 | ₩6,268 | ₩6,361 | +0.63% | 57.5만 |
|---|
| 2026.08.18 | ₩6,201 | ₩6,254 | ₩5,947 | ₩6,201 | 0.00% | 77.1만 |
|---|
| 2026.08.17 | ₩6,268 | ₩6,348 | ₩6,187 | ₩6,281 | +0.21% | 55.5만 |
|---|
| 2026.08.14 | ₩6,187 | ₩6,214 | ₩6,067 | ₩6,147 | -0.65% | 57.4만 |
|---|
| 2026.08.13 | ₩6,321 | ₩6,321 | ₩6,135 | ₩6,147 | -2.75% | 51.5만 |
|---|
| 2026.08.12 | ₩6,308 | ₩6,441 | ₩6,241 | ₩6,254 | -0.85% | 41.5만 |
|---|
| 2026.08.11 | ₩6,441 | ₩6,468 | ₩6,308 | ₩6,308 | -2.07% | 38.3만 |
|---|
| 2026.08.10 | ₩6,428 | ₩6,522 | ₩6,268 | ₩6,348 | -1.25% | 44.4만 |
|---|
| 2026.08.07 | ₩6,548 | ₩6,602 | ₩6,415 | ₩6,415 | -2.04% | 57.9만 |
|---|
| 2026.08.06 | ₩6,375 | ₩6,468 | ₩6,107 | ₩6,228 | -2.31% | 38.1만 |
|---|
| 2026.08.05 | ₩6,067 | ₩6,341 | ₩6,067 | ₩6,308 | +3.96% | 70.8만 |
|---|
| 2026.08.04 | ₩5,680 | ₩6,154 | ₩5,640 | ₩6,027 | +6.12% | 102.4만 |
|---|
| 2026.08.03 | ₩5,867 | ₩5,960 | ₩5,680 | ₩5,680 | -3.19% | 100.5만 |
|---|
| 2026.07.31 | ₩6,174 | ₩6,187 | ₩5,800 | ₩5,987 | -3.03% | 135.3만 |
|---|
| 2026.07.30 | ₩6,027 | ₩6,228 | ₩5,987 | ₩6,174 | +2.44% | 69.5만 |
|---|
| 2026.07.29 | ₩5,947 | ₩6,281 | ₩5,907 | ₩6,027 | +1.35% | 117.7만 |
|---|
| 2026.07.28 | ₩6,121 | ₩6,228 | ₩6,040 | ₩6,201 | +1.31% | 92.6만 |
|---|
| 2026.07.27 | ₩5,947 | ₩6,254 | ₩5,913 | ₩6,147 | +3.37% | 70.5만 |
|---|
| 2026.07.24 | ₩5,934 | ₩6,074 | ₩5,853 | ₩5,960 | +0.45% | 66.7만 |
|---|
| 2026.07.23 | ₩5,907 | ₩6,081 | ₩5,860 | ₩6,027 | +2.04% | 63.7만 |
|---|
| 2026.07.22 | ₩5,974 | ₩6,154 | ₩5,760 | ₩6,067 | +1.57% | 54.2만 |
|---|
| 2026.07.21 | ₩5,853 | ₩6,047 | ₩5,827 | ₩5,987 | +2.28% | 81.7만 |
|---|
| 2026.07.20 | ₩6,281 | ₩6,294 | ₩5,867 | ₩5,900 | -6.06% | 77.4만 |
|---|
| 2026.07.17 | ₩6,147 | ₩6,254 | ₩6,000 | ₩6,174 | +0.43% | 86.2만 |
|---|
| 2026.07.16 | ₩5,960 | ₩6,167 | ₩5,867 | ₩6,040 | +1.35% | 87만 |
|---|
| 2026.07.15 | ₩5,867 | ₩6,107 | ₩5,760 | ₩5,974 | +1.82% | 98.5만 |
|---|
| 2026.07.14 | ₩5,720 | ₩6,007 | ₩5,720 | ₩5,880 | +2.80% | 129.5만 |
|---|
| 2026.07.13 | ₩5,760 | ₩6,040 | ₩5,619 | ₩5,746 | -0.23% | 73.5만 |
|---|
| 2026.07.10 | ₩6,014 | ₩6,027 | ₩5,673 | ₩5,746 | -4.44% | 58.3만 |
|---|
| 2026.07.09 | ₩5,787 | ₩6,074 | ₩5,606 | ₩6,054 | +4.62% | 178.2만 |
|---|
| 2026.07.08 | ₩5,706 | ₩6,334 | ₩5,606 | ₩5,867 | +2.81% | 340.3만 |
|---|
| 2026.07.07 | ₩5,172 | ₩6,161 | ₩5,025 | ₩6,094 | +17.83% | 329.2만 |
|---|
| 2026.07.06 | ₩5,239 | ₩5,346 | ₩5,105 | ₩5,212 | -0.51% | 300.1만 |
|---|
| 2026.07.02 | ₩4,945 | ₩5,299 | ₩4,905 | ₩5,225 | +5.68% | 183만 |
|---|
| 2026.07.01 | ₩5,011 | ₩5,065 | ₩4,717 | ₩4,931 | -1.60% | 172.5만 |
|---|
| 2026.06.30 | ₩4,798 | ₩5,078 | ₩4,731 | ₩5,052 | +5.29% | 209.6만 |
|---|
| 2026.06.29 | ₩4,717 | ₩4,758 | ₩4,604 | ₩4,744 | +0.57% | 119만 |
|---|
| 2026.06.26 | ₩4,597 | ₩4,784 | ₩4,477 | ₩4,557 | -0.87% | 133.5만 |
|---|
| 2026.06.25 | ₩4,651 | ₩4,717 | ₩4,557 | ₩4,677 | +0.57% | 212.1만 |
|---|
| 2026.06.24 | ₩4,905 | ₩4,931 | ₩4,624 | ₩4,624 | -5.72% | 109.4만 |
|---|
| 2026.06.23 | ₩4,758 | ₩4,971 | ₩4,758 | ₩4,958 | +4.21% | 152.7만 |
|---|
| 2026.06.22 | ₩4,717 | ₩4,905 | ₩4,677 | ₩4,691 | -0.57% | 86.3만 |
|---|
| 2026.06.18 | ₩4,811 | ₩4,824 | ₩4,711 | ₩4,771 | -0.83% | 355만 |
|---|
| 2026.06.17 | ₩4,784 | ₩4,851 | ₩4,664 | ₩4,717 | -1.40% | 103.4만 |
|---|
| 2026.06.16 | ₩4,985 | ₩4,985 | ₩4,758 | ₩4,784 | -4.02% | 47.5만 |
|---|
| 2026.06.15 | ₩5,145 | ₩5,145 | ₩4,971 | ₩5,025 | -2.34% | 35.1만 |
|---|
| 2026.06.12 | ₩5,172 | ₩5,305 | ₩5,078 | ₩5,145 | -0.52% | 100.9만 |
|---|
| 2026.06.11 | ₩5,132 | ₩5,239 | ₩5,018 | ₩5,078 | -1.04% | 83.2만 |
|---|
| 2026.06.10 | ₩4,998 | ₩5,346 | ₩4,985 | ₩5,052 | +1.07% | 64.5만 |
|---|
| 2026.06.09 | ₩5,346 | ₩5,372 | ₩4,931 | ₩5,305 | -0.75% | 97.3만 |
|---|
| 2026.06.08 | ₩5,386 | ₩5,452 | ₩5,172 | ₩5,225 | -2.98% | 31.4만 |
|---|
| 2026.06.05 | ₩5,613 | ₩5,680 | ₩5,346 | ₩5,386 | -4.05% | 108.3만 |
|---|
| 2026.06.04 | ₩5,312 | ₩6,000 | ₩5,312 | ₩5,653 | +6.42% | 191.9만 |
|---|
| 2026.06.03 | ₩5,172 | ₩5,506 | ₩5,118 | ₩5,399 | +4.39% | 125.1만 |
|---|
| 2026.06.02 | ₩6,214 | ₩6,241 | ₩5,085 | ₩5,466 | -12.04% | 260.6만 |
|---|
| 2026.06.01 | ₩6,562 | ₩6,628 | ₩6,241 | ₩6,375 | -2.85% | 35.8만 |
|---|
| 2026.05.29 | ₩6,856 | ₩6,856 | ₩6,568 | ₩6,588 | -3.90% | 7.6만 |
|---|
| 2026.05.28 | ₩7,029 | ₩7,069 | ₩6,909 | ₩6,989 | -0.57% | 13.6만 |
|---|
| 2026.05.27 | ₩7,110 | ₩7,303 | ₩6,916 | ₩6,976 | -1.88% | 15.1만 |
|---|
| 2026.05.26 | ₩7,136 | ₩7,136 | ₩6,722 | ₩6,896 | -3.37% | 12.7만 |
|---|
| 2026.05.22 | ₩6,963 | ₩7,056 | ₩6,749 | ₩6,775 | -2.69% | 18.5만 |
|---|
| 2026.05.21 | ₩6,829 | ₩7,016 | ₩6,735 | ₩6,963 | +1.96% | 11.9만 |
|---|
| 2026.05.20 | ₩6,562 | ₩6,936 | ₩6,562 | ₩6,869 | +4.68% | 16만 |
|---|
| 2026.05.19 | ₩6,709 | ₩6,709 | ₩6,388 | ₩6,562 | -2.19% | 27.4만 |
|---|
| 2026.05.18 | ₩7,176 | ₩7,176 | ₩6,622 | ₩6,709 | -6.52% | 24.9만 |
|---|
| 2026.05.15 | ₩7,564 | ₩7,571 | ₩7,176 | ₩7,270 | -3.89% | 28.5만 |
|---|
| 2026.05.14 | ₩7,564 | ₩7,564 | ₩7,257 | ₩7,417 | -1.94% | 13.7만 |
|---|
| 2026.05.13 | ₩7,671 | ₩7,671 | ₩7,377 | ₩7,404 | -3.48% | 10.6만 |
|---|
| 2026.05.12 | ₩7,751 | ₩7,818 | ₩7,611 | ₩7,684 | -0.86% | 8.9만 |
|---|
| 2026.05.11 | ₩7,510 | ₩8,098 | ₩7,510 | ₩7,751 | +3.20% | 110.1만 |
|---|
| 2026.05.08 | ₩7,216 | ₩7,377 | ₩7,043 | ₩7,176 | -0.56% | 23.5만 |
|---|
| 2026.05.07 | ₩7,216 | ₩7,377 | ₩7,036 | ₩7,150 | -0.93% | 37.4만 |
|---|
| 2026.05.06 | ₩7,243 | ₩7,297 | ₩7,069 | ₩7,216 | -0.37% | 7.2만 |
|---|
| 2026.05.05 | ₩7,350 | ₩7,484 | ₩7,210 | ₩7,243 | -1.45% | 26.2만 |
|---|
| 2026.05.04 | ₩6,922 | ₩7,150 | ₩6,729 | ₩7,043 | +1.74% | 40.5만 |
|---|
| 2026.05.01 | ₩6,836 | ₩7,003 | ₩6,642 | ₩6,642 | -2.83% | 20.7만 |
|---|
| 2026.04.30 | ₩6,615 | ₩6,869 | ₩6,615 | ₩6,856 | +3.64% | 15.7만 |
|---|
| 2026.04.29 | ₩6,695 | ₩6,729 | ₩6,508 | ₩6,602 | -1.40% | 14.7만 |
|---|
| 2026.04.28 | ₩6,856 | ₩6,896 | ₩6,682 | ₩6,695 | -2.34% | 11.5만 |
|---|
| 2026.04.27 | ₩6,882 | ₩6,989 | ₩6,735 | ₩6,856 | -0.39% | 18.7만 |
|---|
| 2026.04.24 | ₩6,869 | ₩7,029 | ₩6,829 | ₩6,882 | +0.19% | 29.8만 |
|---|
| 2026.04.23 | ₩7,136 | ₩7,163 | ₩6,896 | ₩6,963 | -2.43% | 16.1만 |
|---|
| 2026.04.22 | ₩7,123 | ₩7,263 | ₩6,949 | ₩7,016 | -1.50% | 14.3만 |
|---|
| 2026.04.21 | ₩7,470 | ₩7,484 | ₩7,163 | ₩7,216 | -3.40% | 16.5만 |
|---|
| 2026.04.20 | ₩7,631 | ₩7,751 | ₩7,457 | ₩7,470 | -2.10% | 22만 |
|---|
| 2026.04.17 | ₩7,657 | ₩7,738 | ₩7,537 | ₩7,577 | -1.05% | 44.7만 |
|---|
| 2026.04.16 | ₩7,470 | ₩7,631 | ₩7,377 | ₩7,524 | +0.72% | 56.7만 |
|---|
| 2026.04.15 | ₩7,377 | ₩7,751 | ₩7,270 | ₩7,671 | +3.99% | 65.4만 |
|---|
| 2026.04.14 | ₩6,949 | ₩7,510 | ₩6,709 | ₩7,363 | +5.96% | 177만 |
|---|
| 2026.04.13 | ₩6,922 | ₩7,043 | ₩6,588 | ₩6,695 | -3.28% | 39.8만 |
|---|
| 2026.04.10 | ₩7,230 | ₩7,323 | ₩6,936 | ₩7,029 | -2.77% | 72.8만 |
|---|
| 2026.04.09 | ₩6,976 | ₩7,577 | ₩6,896 | ₩7,350 | +5.36% | 33.6만 |
|---|
| 2026.04.08 | ₩7,404 | ₩7,404 | ₩7,029 | ₩7,083 | -4.33% | 22.7만 |
|---|
| 2026.04.07 | ₩7,444 | ₩7,444 | ₩6,942 | ₩7,136 | -4.13% | 26.1만 |
|---|
| 2026.04.06 | ₩7,337 | ₩7,617 | ₩7,171 | ₩7,577 | +3.28% | 101.5만 |
|---|
| 2026.04.02 | ₩7,069 | ₩7,537 | ₩7,043 | ₩7,310 | +3.40% | 32.2만 |
|---|
| 2026.04.01 | ₩7,390 | ₩7,698 | ₩6,963 | ₩7,257 | -1.81% | 64.2만 |
|---|
| 2026.03.31 | ₩6,963 | ₩7,778 | ₩6,963 | ₩7,417 | +6.53% | 95.4만 |
|---|
| 2026.03.30 | ₩7,657 | ₩7,657 | ₩7,203 | ₩7,323 | -4.36% | 28.7만 |
|---|
| 2026.03.27 | ₩7,925 | ₩7,992 | ₩7,611 | ₩7,644 | -3.54% | 17.9만 |
|---|
| 2026.03.26 | ₩7,684 | ₩8,346 | ₩7,684 | ₩8,139 | +5.91% | 34.8만 |
|---|
| 2026.03.25 | ₩8,125 | ₩8,326 | ₩8,018 | ₩8,045 | -0.99% | 18.1만 |
|---|
| 2026.03.24 | ₩7,938 | ₩8,172 | ₩7,898 | ₩8,045 | +1.35% | 7만 |
|---|
| 2026.03.23 | ₩8,232 | ₩8,312 | ₩7,992 | ₩8,125 | -1.30% | 25.1만 |
|---|
| 2026.03.20 | ₩7,925 | ₩8,098 | ₩7,564 | ₩7,724 | -2.53% | 35.1만 |
|---|
| 2026.03.19 | ₩7,778 | ₩8,159 | ₩7,778 | ₩8,072 | +3.78% | 19.1만 |
|---|
| 2026.03.18 | ₩8,192 | ₩8,192 | ₩7,871 | ₩7,965 | -2.77% | 29.4만 |
|---|
| 2026.03.17 | ₩8,125 | ₩8,433 | ₩8,085 | ₩8,232 | +1.32% | 7.1만 |
|---|
| 2026.03.16 | ₩7,992 | ₩8,192 | ₩7,965 | ₩8,125 | +1.67% | 16.5만 |
|---|
| 2026.03.13 | ₩8,245 | ₩8,379 | ₩7,978 | ₩8,005 | -2.92% | 14.2만 |
|---|
| 2026.03.12 | ₩8,646 | ₩8,646 | ₩8,192 | ₩8,245 | -4.64% | 23.4만 |
|---|
| 2026.03.11 | ₩8,860 | ₩9,074 | ₩8,713 | ₩8,860 | 0.00% | 29.3만 |
|---|
| 2026.03.10 | ₩8,446 | ₩8,914 | ₩8,426 | ₩8,793 | +4.11% | 44.8만 |
|---|
| 2026.03.09 | ₩8,112 | ₩8,646 | ₩8,112 | ₩8,526 | +5.11% | 22.8만 |
|---|
| 2026.03.06 | ₩8,165 | ₩8,379 | ₩8,018 | ₩8,192 | +0.33% | 21.1만 |
|---|
| 2026.03.05 | ₩8,286 | ₩8,533 | ₩8,032 | ₩8,085 | -2.42% | 34.5만 |
|---|
| 2026.03.04 | ₩7,965 | ₩8,152 | ₩7,951 | ₩8,045 | +1.01% | 33.5만 |
|---|
| 2026.03.03 | ₩7,938 | ₩8,352 | ₩7,845 | ₩8,139 | +2.53% | 60.8만 |
|---|
| 2026.03.02 | ₩8,379 | ₩8,526 | ₩8,272 | ₩8,406 | +0.32% | 16.9만 |
|---|
| 2026.02.27 | ₩8,646 | ₩8,860 | ₩8,539 | ₩8,673 | +0.31% | 18만 |
|---|
| 2026.02.26 | ₩9,154 | ₩9,154 | ₩8,499 | ₩8,753 | -4.38% | 35.7만 |
|---|
| 2026.02.25 | ₩9,154 | ₩9,428 | ₩9,041 | ₩9,114 | -0.44% | 39.4만 |
|---|
| 2026.02.24 | ₩9,114 | ₩9,154 | ₩8,847 | ₩9,074 | -0.44% | 16.5만 |
|---|
| 2026.02.23 | ₩8,767 | ₩9,114 | ₩8,673 | ₩9,007 | +2.74% | 46.6만 |
|---|
| 2026.02.20 | ₩8,700 | ₩9,047 | ₩8,606 | ₩9,021 | +3.69% | 66.8만 |
|---|
| 2026.02.19 | ₩8,539 | ₩8,980 | ₩8,446 | ₩8,954 | +4.85% | 41만 |
|---|
| 2026.02.18 | ₩8,205 | ₩8,490 | ₩8,085 | ₩8,245 | +0.49% | 24.4만 |
|---|
| 2026.02.17 | ₩8,192 | ₩8,205 | ₩7,951 | ₩8,125 | -0.82% | 31만 |
|---|
| 2026.02.13 | ₩8,165 | ₩8,366 | ₩8,125 | ₩8,245 | +0.98% | 49.8만 |
|---|
| 2026.02.12 | ₩8,499 | ₩8,513 | ₩8,058 | ₩8,286 | -2.52% | 21.2만 |
|---|
| 2026.02.11 | ₩8,112 | ₩8,326 | ₩7,978 | ₩8,272 | +1.98% | 49.8만 |
|---|
| 2026.02.10 | ₩8,165 | ₩8,553 | ₩8,165 | ₩8,406 | +2.95% | 64.7만 |
|---|
| 2026.02.09 | ₩8,152 | ₩8,192 | ₩7,845 | ₩7,938 | -2.62% | 84만 |
|---|
| 2026.02.06 | ₩7,631 | ₩8,152 | ₩7,631 | ₩7,858 | +2.98% | 29.8만 |
|---|
| 2026.02.05 | ₩7,951 | ₩8,169 | ₩7,715 | ₩7,751 | -2.52% | 27.6만 |
|---|
| 2026.02.04 | ₩8,205 | ₩8,219 | ₩7,807 | ₩7,951 | -3.09% | 28.2만 |
|---|
| 2026.02.03 | ₩8,232 | ₩8,366 | ₩8,058 | ₩8,272 | +0.49% | 62.4만 |
|---|
| 2026.02.02 | ₩8,058 | ₩8,232 | ₩7,871 | ₩7,898 | -1.99% | 47.9만 |
|---|
| 2026.01.30 | ₩8,419 | ₩8,446 | ₩7,885 | ₩8,232 | -2.22% | 51.9만 |
|---|
| 2026.01.29 | ₩8,526 | ₩8,753 | ₩8,352 | ₩8,446 | -0.94% | 47.5만 |
|---|
| 2026.01.28 | ₩9,595 | ₩9,622 | ₩9,101 | ₩9,127 | -4.87% | 45.5만 |
|---|
| 2026.01.27 | ₩9,421 | ₩9,488 | ₩9,034 | ₩9,181 | -2.55% | 50.7만 |
|---|
| 2026.01.26 | ₩9,568 | ₩9,742 | ₩9,315 | ₩9,448 | -1.26% | 50만 |
|---|
| 2026.01.23 | ₩9,595 | ₩9,702 | ₩9,395 | ₩9,555 | -0.42% | 68.1만 |
|---|
| 2026.01.22 | ₩8,833 | ₩9,609 | ₩8,820 | ₩9,435 | +6.81% | 80.7만 |
|---|
| 2026.01.21 | ₩8,326 | ₩8,954 | ₩8,272 | ₩8,793 | +5.62% | 156.3만 |
|---|
| 2026.01.20 | ₩8,072 | ₩8,593 | ₩7,911 | ₩8,593 | +6.46% | 79.1만 |
|---|
| 2026.01.16 | ₩8,312 | ₩8,900 | ₩8,312 | ₩8,700 | +4.66% | 38.8만 |
|---|
| 2026.01.15 | ₩8,045 | ₩8,272 | ₩7,965 | ₩8,179 | +1.66% | 39.6만 |
|---|
| 2026.01.14 | ₩7,818 | ₩8,125 | ₩7,684 | ₩7,992 | +2.22% | 114.4만 |
|---|
| 2026.01.13 | ₩7,631 | ₩7,711 | ₩7,404 | ₩7,631 | 0.00% | 56.5만 |
|---|
| 2026.01.12 | ₩6,909 | ₩7,363 | ₩6,749 | ₩7,283 | +5.42% | 137.3만 |
|---|
| 2026.01.09 | ₩6,508 | ₩6,548 | ₩6,375 | ₩6,455 | -0.82% | 16.3만 |
|---|
| 2026.01.08 | ₩6,642 | ₩6,695 | ₩6,361 | ₩6,575 | -1.01% | 34.4만 |
|---|
| 2026.01.07 | ₩6,481 | ₩6,909 | ₩6,348 | ₩6,816 | +5.15% | 143.5만 |
|---|
| 2026.01.06 | ₩6,147 | ₩6,252 | ₩5,980 | ₩6,067 | -1.30% | 22.3만 |
|---|
| 2026.01.05 | ₩6,380 | ₩6,401 | ₩6,147 | ₩6,147 | -3.64% | 28만 |
|---|
| 2026.01.02 | ₩6,214 | ₩6,548 | ₩6,154 | ₩6,361 | +2.37% | 20.2만 |
|---|
| 2025.12.31 | ₩6,147 | ₩6,308 | ₩6,147 | ₩6,214 | +1.09% | 22.8만 |
|---|
| 2025.12.30 | ₩6,094 | ₩6,248 | ₩6,094 | ₩6,174 | +1.32% | 37만 |
|---|
| 2025.12.29 | ₩6,094 | ₩6,201 | ₩6,081 | ₩6,081 | -0.22% | 8.9만 |
|---|
| 2025.12.26 | ₩5,880 | ₩6,040 | ₩5,859 | ₩5,987 | +1.82% | 39.2만 |
|---|
| 2025.12.24 | ₩5,912 | ₩5,980 | ₩5,800 | ₩5,934 | +0.36% | 4.2만 |
|---|
| 2025.12.23 | ₩5,907 | ₩6,121 | ₩5,766 | ₩5,853 | -0.90% | 14.1만 |
|---|
| 2025.12.22 | ₩5,706 | ₩5,947 | ₩5,666 | ₩5,920 | +3.75% | 8.6만 |
|---|
| 2025.12.19 | ₩5,706 | ₩5,746 | ₩5,506 | ₩5,626 | -1.41% | 26.2만 |
|---|
| 2025.12.18 | ₩6,040 | ₩6,134 | ₩5,559 | ₩5,613 | -7.08% | 16.1만 |
|---|
| 2025.12.17 | ₩6,187 | ₩6,187 | ₩5,800 | ₩5,853 | -5.40% | 50.7만 |
|---|
| 2025.12.16 | ₩5,893 | ₩6,294 | ₩5,800 | ₩6,228 | +5.67% | 14.5만 |
|---|
| 2025.12.15 | ₩6,000 | ₩6,027 | ₩5,769 | ₩5,987 | -0.22% | 64.4만 |
|---|
| 2025.12.12 | ₩6,067 | ₩6,147 | ₩5,960 | ₩5,960 | -1.76% | 18.6만 |
|---|
| 2025.12.11 | ₩5,960 | ₩6,161 | ₩5,960 | ₩6,000 | +0.67% | 11.1만 |
|---|
| 2025.12.10 | ₩5,827 | ₩6,107 | ₩5,773 | ₩5,987 | +2.75% | 55.5만 |
|---|
| 2025.12.09 | ₩5,599 | ₩5,760 | ₩5,599 | ₩5,693 | +1.67% | 8.1만 |
|---|
| 2025.12.08 | ₩5,559 | ₩5,800 | ₩5,506 | ₩5,706 | +2.64% | 12.5만 |
|---|
| 2025.12.05 | ₩5,586 | ₩5,626 | ₩5,412 | ₩5,519 | -1.20% | 14.8만 |
|---|
| 2025.12.04 | ₩5,452 | ₩5,680 | ₩5,452 | ₩5,586 | +2.45% | 28.4만 |
|---|
| 2025.12.03 | ₩5,466 | ₩5,573 | ₩5,319 | ₩5,533 | +1.22% | 19.5만 |
|---|
| 2025.12.02 | ₩5,867 | ₩5,974 | ₩5,573 | ₩5,586 | -4.78% | 11.9만 |
|---|
| 2025.12.01 | ₩5,787 | ₩5,934 | ₩5,680 | ₩5,813 | +0.46% | 21.7만 |
|---|
| 2025.11.28 | ₩5,720 | ₩5,954 | ₩5,626 | ₩5,680 | -0.70% | 17.5만 |
|---|
| 2025.11.26 | ₩5,960 | ₩6,187 | ₩5,784 | ₩6,147 | +3.14% | 12.9만 |
|---|
| 2025.11.25 | ₩5,840 | ₩5,980 | ₩5,800 | ₩5,907 | +1.14% | 13.1만 |
|---|
| 2025.11.24 | ₩5,573 | ₩5,613 | ₩5,392 | ₩5,399 | -3.12% | 7.3만 |
|---|
| 2025.11.21 | ₩5,359 | ₩5,880 | ₩5,346 | ₩5,746 | +7.23% | 16.5만 |
|---|
| 2025.11.20 | ₩5,466 | ₩5,613 | ₩5,185 | ₩5,185 | -5.13% | 10.9만 |
|---|
| 2025.11.19 | ₩5,493 | ₩5,626 | ₩5,427 | ₩5,519 | +0.49% | 18.7만 |
|---|
| 2025.11.18 | ₩5,332 | ₩5,653 | ₩5,332 | ₩5,586 | +4.76% | 28.7만 |
|---|
| 2025.11.17 | ₩5,559 | ₩5,579 | ₩5,359 | ₩5,426 | -2.40% | 14.6만 |
|---|
| 2025.11.14 | ₩5,052 | ₩5,372 | ₩4,958 | ₩5,346 | +5.82% | 22.7만 |
|---|
| 2025.11.13 | ₩5,346 | ₩5,439 | ₩4,744 | ₩5,105 | -4.50% | 131.1만 |
|---|
| 2025.11.12 | ₩5,105 | ₩5,479 | ₩5,078 | ₩5,412 | +6.02% | 50.7만 |
|---|
| 2025.11.11 | ₩4,985 | ₩5,332 | ₩4,918 | ₩5,172 | +3.75% | 142.4만 |
|---|
| 2025.11.10 | ₩5,239 | ₩5,265 | ₩4,958 | ₩5,011 | -4.34% | 20.3만 |
|---|
| 2025.11.07 | ₩5,633 | ₩5,633 | ₩5,239 | ₩5,359 | -4.86% | 10.7만 |
|---|
| 2025.11.06 | ₩5,867 | ₩5,880 | ₩5,479 | ₩5,586 | -4.78% | 5만 |
|---|
| 2025.11.05 | ₩5,506 | ₩5,519 | ₩5,372 | ₩5,479 | -0.49% | 2.3만 |
|---|
| 2025.11.04 | ₩5,493 | ₩5,533 | ₩5,359 | ₩5,386 | -1.95% | 2.6만 |
|---|
| 2025.11.03 | ₩5,706 | ₩5,706 | ₩5,158 | ₩5,479 | -3.98% | 19.7만 |
|---|
| 2025.10.31 | ₩5,559 | ₩5,907 | ₩5,559 | ₩5,746 | +3.37% | 20.4만 |
|---|
| 2025.10.30 | ₩5,399 | ₩5,633 | ₩5,212 | ₩5,546 | +2.72% | 25.5만 |
|---|
| 2025.10.29 | ₩5,078 | ₩6,281 | ₩5,058 | ₩5,559 | +9.47% | 289.8만 |
|---|
| 2025.10.28 | ₩9,274 | ₩10,668 | ₩6,027 | ₩7,043 | -24.06% | 143.1만 |
|---|
| 2025.10.27 | ₩8,539 | ₩9,689 | ₩8,392 | ₩9,221 | +7.98% | 26.4만 |
|---|
| 2025.10.24 | ₩7,845 | ₩8,680 | ₩7,541 | ₩8,286 | +5.62% | 16.9만 |
|---|
| 2025.10.23 | ₩7,110 | ₩7,858 | ₩7,029 | ₩7,845 | +10.34% | 9.6만 |
|---|
| 2025.10.22 | ₩6,628 | ₩7,208 | ₩6,628 | ₩7,150 | +7.86% | 10.1만 |
|---|
| 2025.10.21 | ₩6,682 | ₩7,043 | ₩6,642 | ₩6,936 | +3.80% | 9.1만 |
|---|
| 2025.10.20 | ₩6,481 | ₩7,136 | ₩6,481 | ₩6,869 | +5.98% | 5.8만 |
|---|
| 2025.10.17 | ₩6,628 | ₩6,738 | ₩6,281 | ₩6,481 | -2.22% | 6.6만 |
|---|
| 2025.10.16 | ₩6,722 | ₩7,130 | ₩6,428 | ₩6,481 | -3.58% | 15.9만 |
|---|
| 2025.10.15 | ₩6,348 | ₩7,310 | ₩6,228 | ₩7,310 | +15.16% | 27.2만 |
|---|
| 2025.10.14 | ₩6,161 | ₩6,722 | ₩6,000 | ₩6,628 | +7.59% | 17.5만 |
|---|
| 2025.10.13 | ₩6,147 | ₩6,322 | ₩5,907 | ₩6,161 | +0.22% | 13.7만 |
|---|
| 2025.10.10 | ₩6,481 | ₩6,709 | ₩6,040 | ₩6,081 | -6.19% | 33.9만 |
|---|