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 | ₩1,031 | ₩1,031 | ₩951 | ₩975 | -5.45% | 8.8만 |
| 2026.10.08 | ₩991 | ₩1,017 | ₩991 | ₩991 | 0.00% | 7만 |
| 2026.10.07 | ₩1,118 | ₩1,118 | ₩952 | ₩988 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,090 | ₩1,129 | ₩1,059 | ₩1,064 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,165 | ₩1,165 | ₩1,017 | ₩1,110 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,205 | ₩1,212 | ₩1,087 | ₩1,145 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,272 | ₩1,272 | ₩1,192 | ₩1,206 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,258 | ₩1,268 | ₩1,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,218 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,272 | ₩1,272 | ₩1,218 | ₩1,220 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,266 | ₩1,299 | ₩1,245 | ₩1,250 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,272 | ₩1,396 | ₩1,245 | ₩1,265 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,339 | ₩1,366 | ₩1,258 | ₩1,261 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,325 | ₩1,366 | ₩1,296 | ₩1,366 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,258 | ₩1,339 | ₩1,258 | ₩1,339 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,281 | ₩1,320 | ₩1,246 | ₩1,283 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,245 | ₩1,325 | ₩1,225 | ₩1,299 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,252 | ₩1,261 | ₩1,225 | ₩1,244 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,272 | ₩1,285 | ₩1,225 | ₩1,249 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,285 | ₩1,296 | ₩1,272 | ₩1,275 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,311 | ₩1,339 | ₩1,272 | ₩1,273 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,315 | ₩1,325 | ₩1,293 | ₩1,297 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,272 | ₩1,312 | ₩1,272 | ₩1,291 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,339 | ₩1,339 | ₩1,272 | ₩1,285 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,327 | ₩1,339 | ₩1,299 | ₩1,315 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,316 | ₩1,325 | ₩1,299 | ₩1,319 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,352 | ₩1,366 | ₩1,312 | ₩1,316 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,366 | ₩1,366 | ₩1,339 | ₩1,352 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,379 | ₩1,392 | ₩1,325 | ₩1,352 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,379 | ₩1,392 | ₩1,327 | ₩1,379 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,379 | ₩1,392 | ₩1,339 | ₩1,339 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,406 | ₩1,419 | ₩1,339 | ₩1,379 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,433 | ₩1,740 | ₩1,352 | ₩1,419 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,379 | ₩1,446 | ₩1,312 | ₩1,419 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,419 | ₩1,459 | ₩1,366 | ₩1,379 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,499 | ₩1,499 | ₩1,419 | ₩1,419 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,660 | ₩1,673 | ₩1,473 | ₩1,540 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,754 | ₩1,767 | ₩1,473 | ₩1,513 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,089 | ₩2,115 | ₩1,807 | ₩1,914 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,026 | ₩3,749 | ₩1,888 | ₩2,048 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,339 | ₩1,352 | ₩1,277 | ₩1,301 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,379 | ₩1,379 | ₩1,299 | ₩1,299 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,352 | ₩1,392 | ₩1,309 | ₩1,352 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,433 | ₩1,433 | ₩1,345 | ₩1,379 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,392 | ₩1,433 | ₩1,386 | ₩1,392 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,406 | ₩1,446 | ₩1,379 | ₩1,419 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,513 | ₩1,513 | ₩1,352 | ₩1,392 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,392 | ₩1,473 | ₩1,379 | ₩1,439 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,312 | ₩1,446 | ₩1,283 | ₩1,406 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,257 | ₩1,305 | ₩1,232 | ₩1,305 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,234 | ₩1,301 | ₩1,222 | ₩1,254 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,268 | ₩1,268 | ₩1,208 | ₩1,258 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,312 | ₩1,312 | ₩1,205 | ₩1,218 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,379 | ₩1,379 | ₩1,218 | ₩1,312 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,339 | ₩1,359 | ₩1,214 | ₩1,284 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,379 | ₩1,392 | ₩1,339 | ₩1,339 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,392 | ₩1,419 | ₩1,366 | ₩1,366 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,392 | ₩1,433 | ₩1,380 | ₩1,392 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,406 | ₩1,446 | ₩1,366 | ₩1,392 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,392 | ₩1,486 | ₩1,339 | ₩1,392 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,526 | ₩1,526 | ₩1,379 | ₩1,392 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,499 | ₩1,593 | ₩1,473 | ₩1,513 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,513 | ₩1,580 | ₩1,486 | ₩1,513 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,580 | ₩1,767 | ₩1,513 | ₩1,513 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,540 | ₩1,560 | ₩1,473 | ₩1,513 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,566 | ₩1,607 | ₩1,513 | ₩1,513 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,740 | ₩1,740 | ₩1,540 | ₩1,553 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,781 | ₩1,854 | ₩1,680 | ₩1,714 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,767 | ₩1,801 | ₩1,647 | ₩1,794 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,182 | ₩2,193 | ₩1,727 | ₩1,821 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,450 | ₩2,607 | ₩1,968 | ₩2,169 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,182 | ₩2,664 | ₩2,176 | ₩2,450 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,651 | ₩2,865 | ₩2,343 | ₩2,544 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,986 | ₩3,226 | ₩2,544 | ₩2,664 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,477 | ₩4,164 | ₩2,423 | ₩3,280 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,821 | ₩1,849 | ₩1,607 | ₩1,660 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,888 | ₩1,888 | ₩1,767 | ₩1,767 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,767 | ₩1,995 | ₩1,727 | ₩1,834 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,981 | ₩2,075 | ₩1,822 | ₩1,861 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,102 | ₩2,102 | ₩2,008 | ₩2,008 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,995 | ₩2,142 | ₩1,941 | ₩2,129 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,008 | ₩2,008 | ₩1,861 | ₩1,995 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,008 | ₩2,022 | ₩1,928 | ₩1,995 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,861 | ₩2,022 | ₩1,861 | ₩1,981 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,888 | ₩1,995 | ₩1,821 | ₩1,995 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,941 | ₩2,055 | ₩1,767 | ₩1,888 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,794 | ₩1,888 | ₩1,727 | ₩1,874 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,035 | ₩2,122 | ₩1,694 | ₩1,740 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,169 | ₩2,263 | ₩1,968 | ₩2,129 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,316 | ₩2,785 | ₩2,142 | ₩2,222 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,142 | ₩2,530 | ₩2,142 | ₩2,276 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,968 | ₩2,303 | ₩1,968 | ₩2,035 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,410 | ₩2,410 | ₩1,870 | ₩1,968 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,356 | ₩2,557 | ₩2,236 | ₩2,517 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,155 | ₩2,329 | ₩2,129 | ₩2,276 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,189 | ₩2,249 | ₩2,129 | ₩2,142 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,075 | ₩2,263 | ₩2,075 | ₩2,222 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,217 | ₩2,222 | ₩2,062 | ₩2,196 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,155 | ₩2,324 | ₩2,022 | ₩2,115 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,914 | ₩2,383 | ₩1,848 | ₩2,249 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,155 | ₩2,155 | ₩1,888 | ₩1,914 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,089 | ₩2,196 | ₩2,008 | ₩2,008 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,129 | ₩2,222 | ₩2,089 | ₩2,135 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,194 | ₩2,236 | ₩2,075 | ₩2,089 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,222 | ₩2,263 | ₩2,075 | ₩2,109 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,155 | ₩2,169 | ₩2,075 | ₩2,122 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,263 | ₩2,704 | ₩2,155 | ₩2,155 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,437 | ₩2,437 | ₩2,276 | ₩2,303 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,450 | ₩2,477 | ₩2,383 | ₩2,437 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,524 | ₩2,570 | ₩2,410 | ₩2,423 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,544 | ₩2,664 | ₩2,504 | ₩2,530 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,557 | ₩2,570 | ₩2,410 | ₩2,530 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,530 | ₩2,597 | ₩2,477 | ₩2,544 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,544 | ₩2,597 | ₩2,477 | ₩2,517 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,544 | ₩2,570 | ₩2,504 | ₩2,570 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,731 | ₩2,731 | ₩2,570 | ₩2,597 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,798 | ₩2,852 | ₩2,718 | ₩2,731 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,932 | ₩2,972 | ₩2,798 | ₩2,865 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,213 | ₩3,213 | ₩2,811 | ₩2,905 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,892 | ₩3,012 | ₩2,892 | ₩3,012 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,039 | ₩3,042 | ₩2,840 | ₩2,878 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,811 | ₩3,066 | ₩2,758 | ₩3,052 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,838 | ₩2,892 | ₩2,785 | ₩2,811 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,012 | ₩3,052 | ₩2,852 | ₩2,852 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,865 | ₩2,972 | ₩2,678 | ₩2,959 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,878 | ₩3,039 | ₩2,873 | ₩2,919 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,745 | ₩2,852 | ₩2,718 | ₩2,825 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,704 | ₩2,865 | ₩2,664 | ₩2,691 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,745 | ₩2,798 | ₩2,570 | ₩2,691 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,026 | ₩3,133 | ₩2,745 | ₩2,758 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,253 | ₩3,253 | ₩2,758 | ₩2,785 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,307 | ₩3,370 | ₩3,213 | ₩3,213 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,441 | ₩3,454 | ₩3,200 | ₩3,360 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,534 | ₩3,628 | ₩3,376 | ₩3,494 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩2,999 | ₩3,655 | ₩2,877 | ₩3,642 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,521 | ₩3,615 | ₩3,006 | ₩3,039 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,923 | ₩4,110 | ₩3,427 | ₩3,588 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,103 | ₩4,170 | ₩3,822 | ₩3,862 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,083 | ₩4,351 | ₩3,682 | ₩4,204 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,525 | ₩4,806 | ₩4,485 | ₩4,485 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,465 | ₩4,753 | ₩4,418 | ₩4,619 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,659 | ₩4,813 | ₩4,552 | ₩4,619 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,880 | ₩4,880 | ₩4,639 | ₩4,753 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,087 | ₩5,355 | ₩4,820 | ₩4,933 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,355 | ₩5,476 | ₩5,107 | ₩5,168 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,757 | ₩5,824 | ₩5,302 | ₩5,355 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,917 | ₩6,560 | ₩5,757 | ₩5,763 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,730 | ₩5,757 | ₩5,422 | ₩5,469 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,543 | ₩5,931 | ₩5,523 | ₩5,763 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,576 | ₩5,690 | ₩5,456 | ₩5,650 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,489 | ₩5,690 | ₩5,422 | ₩5,690 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,690 | ₩5,757 | ₩5,523 | ₩5,683 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,884 | ₩5,958 | ₩5,623 | ₩5,810 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,683 | ₩6,045 | ₩5,623 | ₩5,938 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,757 | ₩5,891 | ₩5,435 | ₩5,790 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,891 | ₩6,272 | ₩5,690 | ₩6,225 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,158 | ₩6,433 | ₩6,091 | ₩6,359 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,359 | ₩6,480 | ₩6,091 | ₩6,413 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,761 | ₩6,761 | ₩6,292 | ₩6,654 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,179 | ₩6,748 | ₩5,984 | ₩6,687 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,286 | ₩6,694 | ₩6,091 | ₩6,292 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,674 | ₩6,828 | ₩5,891 | ₩6,634 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,687 | ₩6,828 | ₩6,393 | ₩6,413 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,761 | ₩6,895 | ₩6,493 | ₩6,694 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,895 | ₩7,029 | ₩6,158 | ₩6,828 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,229 | ₩7,363 | ₩6,928 | ₩7,096 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,497 | ₩7,698 | ₩6,694 | ₩6,962 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,564 | ₩8,401 | ₩7,163 | ₩7,363 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,765 | ₩8,106 | ₩6,962 | ₩7,430 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,430 | ₩7,497 | ₩7,029 | ₩7,397 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,029 | ₩7,497 | ₩6,794 | ₩7,363 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,029 | ₩7,631 | ₩6,694 | ₩7,029 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,765 | ₩8,167 | ₩6,828 | ₩7,163 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,300 | ₩8,635 | ₩7,631 | ₩7,765 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,769 | ₩8,903 | ₩8,234 | ₩8,300 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,372 | ₩9,372 | ₩8,367 | ₩9,171 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,777 | ₩10,844 | ₩9,305 | ₩9,438 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,246 | ₩12,585 | ₩10,175 | ₩10,844 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,919 | ₩14,325 | ₩9,840 | ₩11,480 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,970 | ₩9,639 | ₩8,100 | ₩8,100 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,112 | ₩12,317 | ₩10,777 | ₩10,911 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,053 | ₩13,455 | ₩11,112 | ₩11,781 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩13,990 | ₩15,195 | ₩11,581 | ₩13,455 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,391 | ₩30,658 | ₩15,597 | ₩15,865 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,355 | ₩5,690 | ₩5,355 | ₩5,435 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,422 | ₩5,690 | ₩5,369 | ₩5,435 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,556 | ₩5,757 | ₩5,382 | ₩5,422 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,496 | ₩5,589 | ₩5,355 | ₩5,369 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,757 | ₩5,951 | ₩5,362 | ₩5,643 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,971 | ₩6,359 | ₩5,489 | ₩5,703 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,359 | ₩6,359 | ₩6,025 | ₩6,038 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,091 | ₩6,393 | ₩6,031 | ₩6,359 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,962 | ₩6,962 | ₩5,369 | ₩6,025 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,025 | ₩7,417 | ₩6,025 | ₩6,761 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,221 | ₩6,091 | ₩5,087 | ₩6,025 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,449 | ₩5,449 | ₩5,041 | ₩5,041 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,960 | ₩5,489 | ₩4,753 | ₩5,456 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,610 | ₩5,610 | ₩4,893 | ₩4,960 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,958 | ₩5,958 | ₩5,496 | ₩5,610 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,864 | ₩6,132 | ₩5,737 | ₩5,851 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,904 | ₩6,091 | ₩5,757 | ₩5,931 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,292 | ₩6,460 | ₩5,897 | ₩5,897 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,199 | ₩6,460 | ₩6,091 | ₩6,158 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,962 | ₩7,296 | ₩6,091 | ₩6,245 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,899 | ₩8,213 | ₩6,962 | ₩7,129 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,966 | ₩8,247 | ₩7,631 | ₩7,899 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,238 | ₩9,238 | ₩7,698 | ₩7,966 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,572 | ₩9,572 | ₩8,970 | ₩8,970 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,305 | ₩9,974 | ₩8,836 | ₩9,572 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,309 | ₩10,443 | ₩9,238 | ₩9,238 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,639 | ₩10,677 | ₩9,639 | ₩10,242 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,309 | ₩10,309 | ₩9,238 | ₩9,974 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,045 | ₩11,045 | ₩10,041 | ₩10,309 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,309 | ₩12,183 | ₩9,572 | ₩10,978 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,372 | ₩10,710 | ₩8,836 | ₩10,710 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,447 | ₩11,647 | ₩9,438 | ₩9,974 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,199 | ₩16,233 | ₩10,911 | ₩11,313 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,723 | ₩15,128 | ₩12,116 | ₩15,028 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,120 | ₩13,923 | ₩12,852 | ₩13,549 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩14,994 | ₩14,994 | ₩12,638 | ₩13,763 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩17,993 | ₩17,993 | ₩17,137 | ₩17,244 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,262 | ₩19,171 | ₩15,102 | ₩17,511 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,814 | ₩20,617 | ₩16,280 | ₩16,601 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,706 | ₩23,402 | ₩18,208 | ₩19,868 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,563 | ₩24,098 | ₩21,474 | ₩23,081 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,454 | ₩26,776 | ₩24,098 | ₩24,527 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,919 | ₩27,633 | ₩25,705 | ₩25,812 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,453 | ₩30,310 | ₩25,812 | ₩26,722 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,811 | ₩32,827 | ₩28,811 | ₩30,471 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,489 | ₩30,471 | ₩28,489 | ₩29,079 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,686 | ₩31,328 | ₩27,579 | ₩29,453 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,705 | ₩28,918 | ₩25,437 | ₩28,864 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,311 | ₩28,061 | ₩25,973 | ₩26,508 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,705 | ₩28,704 | ₩25,276 | ₩28,061 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,722 | ₩27,793 | ₩25,812 | ₩26,454 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,275 | ₩31,006 | ₩25,062 | ₩28,597 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,634 | ₩35,612 | ₩24,420 | ₩28,971 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,133 | ₩26,722 | ₩24,098 | ₩24,687 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,776 | ₩28,918 | ₩26,240 | ₩26,294 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,704 | ₩30,096 | ₩27,311 | ₩27,579 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,595 | ₩32,131 | ₩28,650 | ₩28,650 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,738 | ₩35,880 | ₩30,953 | ₩30,953 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,559 | ₩36,951 | ₩29,453 | ₩34,594 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,776 | ₩39,039 | ₩26,776 | ₩33,952 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,809 | ₩34,809 | ₩27,418 | ₩28,918 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,486 | ₩40,164 | ₩35,772 | ₩36,469 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,087 | ₩56,765 | ₩40,164 | ₩40,271 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,378 | ₩112,994 | ₩38,557 | ₩74,972 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩40,967 | ₩42,681 | ₩40,164 | ₩40,378 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,825 | ₩41,770 | ₩36,415 | ₩41,770 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,575 | ₩40,431 | ₩38,557 | ₩38,986 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,216 | ₩43,270 | ₩39,093 | ₩39,628 | -8.30% | 4.4천 |
|---|