시장 데이터를 불러오는 중
전체 종목
INVO Fertility, Inc. - Common Stock 과거 주가
INVO Fertility, Inc. - Common Stock · IVF · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
INVO Fertility, Inc. - Common Stock · IVF · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,032 | ₩1,032 | ₩951 | ₩976 | -5.45% | 8.8만 |
| 2026.10.08 | ₩992 | ₩1,018 | ₩992 | ₩992 | 0.00% | 7만 |
| 2026.10.07 | ₩1,119 | ₩1,119 | ₩953 | ₩989 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,091 | ₩1,130 | ₩1,060 | ₩1,065 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,166 | ₩1,166 | ₩1,018 | ₩1,111 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,206 | ₩1,213 | ₩1,088 | ₩1,146 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,273 | ₩1,273 | ₩1,193 | ₩1,207 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,260 | ₩1,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,219 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,273 | ₩1,273 | ₩1,219 | ₩1,221 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,268 | ₩1,300 | ₩1,246 | ₩1,252 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,273 | ₩1,398 | ₩1,246 | ₩1,266 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,340 | ₩1,367 | ₩1,260 | ₩1,262 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,327 | ₩1,367 | ₩1,297 | ₩1,367 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,260 | ₩1,340 | ₩1,260 | ₩1,340 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,282 | ₩1,321 | ₩1,248 | ₩1,284 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,246 | ₩1,327 | ₩1,226 | ₩1,300 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,253 | ₩1,262 | ₩1,226 | ₩1,245 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,273 | ₩1,286 | ₩1,226 | ₩1,250 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,286 | ₩1,297 | ₩1,273 | ₩1,276 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,312 | ₩1,340 | ₩1,273 | ₩1,274 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,316 | ₩1,327 | ₩1,294 | ₩1,298 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,292 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,340 | ₩1,340 | ₩1,273 | ₩1,286 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,328 | ₩1,340 | ₩1,300 | ₩1,316 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,317 | ₩1,327 | ₩1,300 | ₩1,320 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,353 | ₩1,367 | ₩1,313 | ₩1,317 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,367 | ₩1,367 | ₩1,340 | ₩1,353 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,380 | ₩1,394 | ₩1,327 | ₩1,353 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,380 | ₩1,394 | ₩1,328 | ₩1,380 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,380 | ₩1,394 | ₩1,340 | ₩1,340 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,380 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,434 | ₩1,742 | ₩1,353 | ₩1,420 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,380 | ₩1,447 | ₩1,313 | ₩1,420 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,420 | ₩1,461 | ₩1,367 | ₩1,380 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,501 | ₩1,501 | ₩1,420 | ₩1,420 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,662 | ₩1,675 | ₩1,474 | ₩1,541 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,755 | ₩1,769 | ₩1,474 | ₩1,514 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,090 | ₩2,117 | ₩1,809 | ₩1,916 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,028 | ₩3,752 | ₩1,889 | ₩2,050 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,340 | ₩1,353 | ₩1,278 | ₩1,302 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,380 | ₩1,380 | ₩1,300 | ₩1,300 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,353 | ₩1,394 | ₩1,311 | ₩1,353 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,434 | ₩1,434 | ₩1,347 | ₩1,380 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,394 | ₩1,434 | ₩1,387 | ₩1,394 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,407 | ₩1,447 | ₩1,380 | ₩1,420 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,514 | ₩1,514 | ₩1,353 | ₩1,394 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,394 | ₩1,474 | ₩1,380 | ₩1,441 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,313 | ₩1,447 | ₩1,284 | ₩1,407 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,258 | ₩1,307 | ₩1,233 | ₩1,307 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,235 | ₩1,302 | ₩1,223 | ₩1,256 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,269 | ₩1,269 | ₩1,209 | ₩1,260 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,313 | ₩1,313 | ₩1,206 | ₩1,219 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,380 | ₩1,380 | ₩1,219 | ₩1,313 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,340 | ₩1,360 | ₩1,215 | ₩1,285 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,380 | ₩1,394 | ₩1,340 | ₩1,340 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,394 | ₩1,420 | ₩1,367 | ₩1,367 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,394 | ₩1,434 | ₩1,382 | ₩1,394 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,407 | ₩1,447 | ₩1,367 | ₩1,394 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,394 | ₩1,487 | ₩1,340 | ₩1,394 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,528 | ₩1,528 | ₩1,380 | ₩1,394 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,501 | ₩1,595 | ₩1,474 | ₩1,514 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,514 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,581 | ₩1,769 | ₩1,514 | ₩1,514 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,541 | ₩1,561 | ₩1,474 | ₩1,514 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,568 | ₩1,608 | ₩1,514 | ₩1,514 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,742 | ₩1,742 | ₩1,541 | ₩1,554 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,782 | ₩1,856 | ₩1,682 | ₩1,715 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,769 | ₩1,802 | ₩1,648 | ₩1,796 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,184 | ₩2,195 | ₩1,729 | ₩1,822 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,452 | ₩2,609 | ₩1,970 | ₩2,171 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,184 | ₩2,667 | ₩2,178 | ₩2,452 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,653 | ₩2,868 | ₩2,345 | ₩2,546 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,988 | ₩3,229 | ₩2,546 | ₩2,667 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,479 | ₩4,167 | ₩2,425 | ₩3,283 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,822 | ₩1,851 | ₩1,608 | ₩1,662 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,889 | ₩1,889 | ₩1,769 | ₩1,769 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,769 | ₩1,997 | ₩1,729 | ₩1,836 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,983 | ₩2,077 | ₩1,824 | ₩1,863 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,104 | ₩2,104 | ₩2,010 | ₩2,010 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,997 | ₩2,144 | ₩1,943 | ₩2,131 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,010 | ₩2,010 | ₩1,863 | ₩1,997 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,010 | ₩2,023 | ₩1,930 | ₩1,997 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,863 | ₩2,023 | ₩1,863 | ₩1,983 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,889 | ₩1,997 | ₩1,822 | ₩1,997 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,943 | ₩2,057 | ₩1,769 | ₩1,889 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,796 | ₩1,889 | ₩1,729 | ₩1,876 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,037 | ₩2,124 | ₩1,695 | ₩1,742 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,171 | ₩2,265 | ₩1,970 | ₩2,131 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,318 | ₩2,787 | ₩2,144 | ₩2,224 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,144 | ₩2,533 | ₩2,144 | ₩2,278 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,970 | ₩2,305 | ₩1,970 | ₩2,037 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,412 | ₩2,412 | ₩1,872 | ₩1,970 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,358 | ₩2,559 | ₩2,238 | ₩2,519 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,157 | ₩2,332 | ₩2,131 | ₩2,278 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,191 | ₩2,251 | ₩2,131 | ₩2,144 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,224 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,219 | ₩2,224 | ₩2,064 | ₩2,198 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,157 | ₩2,326 | ₩2,023 | ₩2,117 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,916 | ₩2,385 | ₩1,849 | ₩2,251 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,157 | ₩2,157 | ₩1,889 | ₩1,916 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,090 | ₩2,198 | ₩2,010 | ₩2,010 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,131 | ₩2,224 | ₩2,090 | ₩2,137 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,196 | ₩2,238 | ₩2,077 | ₩2,090 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,224 | ₩2,265 | ₩2,077 | ₩2,111 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,157 | ₩2,171 | ₩2,077 | ₩2,124 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,265 | ₩2,707 | ₩2,157 | ₩2,157 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,439 | ₩2,439 | ₩2,278 | ₩2,305 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,452 | ₩2,479 | ₩2,385 | ₩2,439 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,526 | ₩2,573 | ₩2,412 | ₩2,425 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,546 | ₩2,667 | ₩2,506 | ₩2,533 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,559 | ₩2,573 | ₩2,412 | ₩2,533 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,546 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,546 | ₩2,600 | ₩2,479 | ₩2,519 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,546 | ₩2,573 | ₩2,506 | ₩2,573 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,734 | ₩2,734 | ₩2,573 | ₩2,600 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,801 | ₩2,854 | ₩2,720 | ₩2,734 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,935 | ₩2,975 | ₩2,801 | ₩2,868 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,216 | ₩3,216 | ₩2,814 | ₩2,908 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,894 | ₩3,015 | ₩2,894 | ₩3,015 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,042 | ₩3,045 | ₩2,842 | ₩2,881 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,814 | ₩3,069 | ₩2,760 | ₩3,055 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,841 | ₩2,894 | ₩2,787 | ₩2,814 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,015 | ₩3,055 | ₩2,854 | ₩2,854 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,868 | ₩2,975 | ₩2,680 | ₩2,961 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,881 | ₩3,042 | ₩2,876 | ₩2,921 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,747 | ₩2,854 | ₩2,720 | ₩2,827 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,707 | ₩2,868 | ₩2,667 | ₩2,693 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,747 | ₩2,801 | ₩2,573 | ₩2,693 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,028 | ₩3,136 | ₩2,747 | ₩2,760 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,256 | ₩3,256 | ₩2,760 | ₩2,787 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,310 | ₩3,373 | ₩3,216 | ₩3,216 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,444 | ₩3,457 | ₩3,203 | ₩3,363 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,538 | ₩3,631 | ₩3,380 | ₩3,497 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩3,002 | ₩3,658 | ₩2,880 | ₩3,645 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,524 | ₩3,618 | ₩3,008 | ₩3,042 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,926 | ₩4,114 | ₩3,430 | ₩3,591 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,107 | ₩4,174 | ₩3,826 | ₩3,866 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,087 | ₩4,355 | ₩3,685 | ₩4,208 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,529 | ₩4,811 | ₩4,489 | ₩4,489 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,469 | ₩4,757 | ₩4,422 | ₩4,623 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,663 | ₩4,817 | ₩4,556 | ₩4,623 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,884 | ₩4,884 | ₩4,643 | ₩4,757 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,092 | ₩5,360 | ₩4,824 | ₩4,938 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,360 | ₩5,481 | ₩5,112 | ₩5,172 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,762 | ₩5,829 | ₩5,306 | ₩5,360 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,923 | ₩6,566 | ₩5,762 | ₩5,769 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,735 | ₩5,762 | ₩5,427 | ₩5,474 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,548 | ₩5,936 | ₩5,528 | ₩5,769 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,581 | ₩5,695 | ₩5,461 | ₩5,655 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,494 | ₩5,695 | ₩5,427 | ₩5,695 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,695 | ₩5,762 | ₩5,528 | ₩5,688 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,889 | ₩5,963 | ₩5,628 | ₩5,816 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,688 | ₩6,050 | ₩5,628 | ₩5,943 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,762 | ₩5,896 | ₩5,440 | ₩5,796 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,896 | ₩6,278 | ₩5,695 | ₩6,231 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,164 | ₩6,439 | ₩6,097 | ₩6,365 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,365 | ₩6,486 | ₩6,097 | ₩6,419 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,767 | ₩6,767 | ₩6,298 | ₩6,660 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,184 | ₩6,754 | ₩5,990 | ₩6,693 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,291 | ₩6,700 | ₩6,097 | ₩6,298 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,680 | ₩6,834 | ₩5,896 | ₩6,640 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,693 | ₩6,834 | ₩6,399 | ₩6,419 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,767 | ₩6,901 | ₩6,499 | ₩6,700 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,901 | ₩7,035 | ₩6,164 | ₩6,834 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,236 | ₩7,370 | ₩6,935 | ₩7,102 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,504 | ₩7,705 | ₩6,700 | ₩6,968 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,571 | ₩8,409 | ₩7,169 | ₩7,370 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,772 | ₩8,114 | ₩6,968 | ₩7,437 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,437 | ₩7,504 | ₩7,035 | ₩7,404 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,035 | ₩7,504 | ₩6,801 | ₩7,370 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,035 | ₩7,638 | ₩6,700 | ₩7,035 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,772 | ₩8,174 | ₩6,834 | ₩7,169 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,308 | ₩8,643 | ₩7,638 | ₩7,772 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,777 | ₩8,911 | ₩8,241 | ₩8,308 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,380 | ₩9,380 | ₩8,375 | ₩9,179 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,787 | ₩10,854 | ₩9,313 | ₩9,447 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,256 | ₩12,596 | ₩10,184 | ₩10,854 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,931 | ₩14,338 | ₩9,849 | ₩11,491 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,978 | ₩9,648 | ₩8,107 | ₩8,107 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,122 | ₩12,328 | ₩10,787 | ₩10,921 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,065 | ₩13,467 | ₩11,122 | ₩11,792 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩14,003 | ₩15,209 | ₩11,591 | ₩13,467 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,412 | ₩30,686 | ₩15,611 | ₩15,879 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,360 | ₩5,695 | ₩5,360 | ₩5,440 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,427 | ₩5,695 | ₩5,373 | ₩5,440 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,561 | ₩5,762 | ₩5,387 | ₩5,427 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,501 | ₩5,595 | ₩5,360 | ₩5,373 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,762 | ₩5,956 | ₩5,367 | ₩5,648 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,976 | ₩6,365 | ₩5,494 | ₩5,708 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,365 | ₩6,365 | ₩6,030 | ₩6,043 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,097 | ₩6,399 | ₩6,037 | ₩6,365 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,968 | ₩6,968 | ₩5,373 | ₩6,030 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,030 | ₩7,424 | ₩6,030 | ₩6,767 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,226 | ₩6,097 | ₩5,092 | ₩6,030 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,454 | ₩5,454 | ₩5,045 | ₩5,045 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,965 | ₩5,494 | ₩4,757 | ₩5,461 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,615 | ₩5,615 | ₩4,898 | ₩4,965 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,963 | ₩5,963 | ₩5,501 | ₩5,615 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,869 | ₩6,137 | ₩5,742 | ₩5,856 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,909 | ₩6,097 | ₩5,762 | ₩5,936 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,298 | ₩6,466 | ₩5,903 | ₩5,903 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,204 | ₩6,466 | ₩6,097 | ₩6,164 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,968 | ₩7,303 | ₩6,097 | ₩6,251 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,906 | ₩8,221 | ₩6,968 | ₩7,136 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,973 | ₩8,255 | ₩7,638 | ₩7,906 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,246 | ₩9,246 | ₩7,705 | ₩7,973 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,581 | ₩9,581 | ₩8,978 | ₩8,978 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,313 | ₩9,983 | ₩8,844 | ₩9,581 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,318 | ₩10,452 | ₩9,246 | ₩9,246 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,648 | ₩10,687 | ₩9,648 | ₩10,251 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,318 | ₩10,318 | ₩9,246 | ₩9,983 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,055 | ₩11,055 | ₩10,050 | ₩10,318 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,318 | ₩12,194 | ₩9,581 | ₩10,988 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,380 | ₩10,720 | ₩8,844 | ₩10,720 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,457 | ₩11,658 | ₩9,447 | ₩9,983 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,214 | ₩16,248 | ₩10,921 | ₩11,323 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,735 | ₩15,142 | ₩12,127 | ₩15,042 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,132 | ₩13,936 | ₩12,864 | ₩13,561 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩15,008 | ₩15,008 | ₩12,650 | ₩13,775 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩18,010 | ₩18,010 | ₩17,152 | ₩17,259 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,276 | ₩19,189 | ₩15,115 | ₩17,527 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,832 | ₩20,636 | ₩16,295 | ₩16,616 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,727 | ₩23,424 | ₩18,224 | ₩19,886 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,584 | ₩24,120 | ₩21,494 | ₩23,102 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,479 | ₩26,800 | ₩24,120 | ₩24,549 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,943 | ₩27,658 | ₩25,728 | ₩25,836 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,480 | ₩30,338 | ₩25,836 | ₩26,747 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,837 | ₩32,857 | ₩28,837 | ₩30,499 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,516 | ₩30,499 | ₩28,516 | ₩29,105 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,712 | ₩31,356 | ₩27,604 | ₩29,480 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,728 | ₩28,944 | ₩25,460 | ₩28,891 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,336 | ₩28,087 | ₩25,996 | ₩26,532 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,728 | ₩28,730 | ₩25,300 | ₩28,087 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,747 | ₩27,819 | ₩25,836 | ₩26,479 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,301 | ₩31,035 | ₩25,085 | ₩28,623 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,656 | ₩35,645 | ₩24,442 | ₩28,998 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,157 | ₩26,747 | ₩24,120 | ₩24,710 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,800 | ₩28,944 | ₩26,264 | ₩26,318 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,730 | ₩30,124 | ₩27,336 | ₩27,604 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,624 | ₩32,160 | ₩28,676 | ₩28,676 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,769 | ₩35,913 | ₩30,981 | ₩30,981 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,589 | ₩36,985 | ₩29,480 | ₩34,626 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,800 | ₩39,075 | ₩26,800 | ₩33,983 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,841 | ₩34,841 | ₩27,444 | ₩28,944 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,521 | ₩40,201 | ₩35,805 | ₩36,502 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,137 | ₩56,817 | ₩40,201 | ₩40,308 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,415 | ₩113,098 | ₩38,593 | ₩75,041 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩41,005 | ₩42,720 | ₩40,201 | ₩40,415 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,861 | ₩41,809 | ₩36,449 | ₩41,809 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,611 | ₩40,469 | ₩38,593 | ₩39,021 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,256 | ₩43,309 | ₩39,129 | ₩39,665 | -8.30% | 4.4천 |
|---|