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 | ₩1,033 | ₩1,033 | ₩953 | ₩977 | -5.45% | 8.8만 |
| 2026.10.08 | ₩993 | ₩1,020 | ₩993 | ₩993 | 0.00% | 7만 |
| 2026.10.07 | ₩1,120 | ₩1,120 | ₩954 | ₩990 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,092 | ₩1,131 | ₩1,061 | ₩1,067 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,167 | ₩1,167 | ₩1,020 | ₩1,112 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,207 | ₩1,214 | ₩1,089 | ₩1,147 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,274 | ₩1,274 | ₩1,194 | ₩1,209 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,261 | ₩1,270 | ₩1,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,221 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,274 | ₩1,274 | ₩1,221 | ₩1,222 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,269 | ₩1,301 | ₩1,248 | ₩1,253 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,274 | ₩1,399 | ₩1,248 | ₩1,268 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,342 | ₩1,368 | ₩1,261 | ₩1,264 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,328 | ₩1,368 | ₩1,299 | ₩1,368 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,261 | ₩1,342 | ₩1,261 | ₩1,342 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,284 | ₩1,323 | ₩1,249 | ₩1,285 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,248 | ₩1,328 | ₩1,228 | ₩1,301 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,254 | ₩1,264 | ₩1,228 | ₩1,246 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,274 | ₩1,288 | ₩1,228 | ₩1,252 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,288 | ₩1,299 | ₩1,274 | ₩1,277 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,313 | ₩1,342 | ₩1,274 | ₩1,276 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,317 | ₩1,328 | ₩1,296 | ₩1,300 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,274 | ₩1,315 | ₩1,274 | ₩1,293 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,342 | ₩1,342 | ₩1,274 | ₩1,288 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,329 | ₩1,342 | ₩1,301 | ₩1,317 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,319 | ₩1,328 | ₩1,301 | ₩1,321 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,355 | ₩1,368 | ₩1,315 | ₩1,319 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,368 | ₩1,342 | ₩1,355 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,382 | ₩1,395 | ₩1,328 | ₩1,355 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,382 | ₩1,395 | ₩1,329 | ₩1,382 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,382 | ₩1,395 | ₩1,342 | ₩1,342 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,409 | ₩1,422 | ₩1,342 | ₩1,382 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,744 | ₩1,355 | ₩1,422 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,382 | ₩1,449 | ₩1,315 | ₩1,422 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,382 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,503 | ₩1,503 | ₩1,422 | ₩1,422 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,664 | ₩1,677 | ₩1,476 | ₩1,543 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,757 | ₩1,771 | ₩1,476 | ₩1,516 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,093 | ₩2,120 | ₩1,811 | ₩1,918 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,032 | ₩3,756 | ₩1,892 | ₩2,053 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,342 | ₩1,355 | ₩1,280 | ₩1,304 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,382 | ₩1,382 | ₩1,301 | ₩1,301 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,355 | ₩1,395 | ₩1,312 | ₩1,355 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,435 | ₩1,435 | ₩1,348 | ₩1,382 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,435 | ₩1,389 | ₩1,395 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,409 | ₩1,449 | ₩1,382 | ₩1,422 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,516 | ₩1,516 | ₩1,355 | ₩1,395 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,476 | ₩1,382 | ₩1,442 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,315 | ₩1,449 | ₩1,285 | ₩1,409 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,260 | ₩1,308 | ₩1,234 | ₩1,308 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,237 | ₩1,304 | ₩1,225 | ₩1,257 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,261 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,315 | ₩1,315 | ₩1,207 | ₩1,221 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,382 | ₩1,382 | ₩1,221 | ₩1,315 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,342 | ₩1,362 | ₩1,217 | ₩1,287 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,382 | ₩1,395 | ₩1,342 | ₩1,342 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,395 | ₩1,422 | ₩1,368 | ₩1,368 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,435 | ₩1,383 | ₩1,395 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,409 | ₩1,449 | ₩1,368 | ₩1,395 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,395 | ₩1,489 | ₩1,342 | ₩1,395 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,529 | ₩1,529 | ₩1,382 | ₩1,395 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,503 | ₩1,596 | ₩1,476 | ₩1,516 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,516 | ₩1,583 | ₩1,489 | ₩1,516 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,583 | ₩1,771 | ₩1,516 | ₩1,516 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,543 | ₩1,563 | ₩1,476 | ₩1,516 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,570 | ₩1,610 | ₩1,516 | ₩1,516 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,744 | ₩1,744 | ₩1,543 | ₩1,556 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,858 | ₩1,684 | ₩1,717 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,771 | ₩1,804 | ₩1,650 | ₩1,798 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,187 | ₩2,197 | ₩1,731 | ₩1,825 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,455 | ₩2,612 | ₩1,972 | ₩2,173 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,187 | ₩2,670 | ₩2,180 | ₩2,455 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,656 | ₩2,871 | ₩2,348 | ₩2,549 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,992 | ₩3,233 | ₩2,549 | ₩2,670 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,482 | ₩4,172 | ₩2,428 | ₩3,287 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,825 | ₩1,853 | ₩1,610 | ₩1,664 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,892 | ₩1,892 | ₩1,771 | ₩1,771 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,771 | ₩1,999 | ₩1,731 | ₩1,838 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,985 | ₩2,079 | ₩1,826 | ₩1,865 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,106 | ₩2,106 | ₩2,012 | ₩2,012 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,999 | ₩2,146 | ₩1,945 | ₩2,133 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,012 | ₩2,012 | ₩1,865 | ₩1,999 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,012 | ₩2,026 | ₩1,932 | ₩1,999 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,865 | ₩2,026 | ₩1,865 | ₩1,985 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,892 | ₩1,999 | ₩1,825 | ₩1,999 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,945 | ₩2,059 | ₩1,771 | ₩1,892 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,798 | ₩1,892 | ₩1,731 | ₩1,878 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,039 | ₩2,126 | ₩1,697 | ₩1,744 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,267 | ₩1,972 | ₩2,133 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,321 | ₩2,790 | ₩2,146 | ₩2,227 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,146 | ₩2,536 | ₩2,146 | ₩2,281 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,972 | ₩2,307 | ₩1,972 | ₩2,039 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,415 | ₩2,415 | ₩1,874 | ₩1,972 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,361 | ₩2,562 | ₩2,240 | ₩2,522 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,160 | ₩2,334 | ₩2,133 | ₩2,281 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,193 | ₩2,254 | ₩2,133 | ₩2,146 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,079 | ₩2,267 | ₩2,079 | ₩2,227 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,222 | ₩2,227 | ₩2,066 | ₩2,200 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,160 | ₩2,329 | ₩2,026 | ₩2,120 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,918 | ₩2,388 | ₩1,851 | ₩2,254 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,160 | ₩2,160 | ₩1,892 | ₩1,918 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,093 | ₩2,200 | ₩2,012 | ₩2,012 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,133 | ₩2,227 | ₩2,093 | ₩2,140 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,199 | ₩2,240 | ₩2,079 | ₩2,093 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,227 | ₩2,267 | ₩2,079 | ₩2,113 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,160 | ₩2,173 | ₩2,079 | ₩2,126 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,267 | ₩2,710 | ₩2,160 | ₩2,160 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,442 | ₩2,442 | ₩2,281 | ₩2,307 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,455 | ₩2,482 | ₩2,388 | ₩2,442 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,529 | ₩2,576 | ₩2,415 | ₩2,428 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,549 | ₩2,670 | ₩2,509 | ₩2,536 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,562 | ₩2,576 | ₩2,415 | ₩2,536 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,536 | ₩2,603 | ₩2,482 | ₩2,549 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,549 | ₩2,603 | ₩2,482 | ₩2,522 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,549 | ₩2,576 | ₩2,509 | ₩2,576 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,737 | ₩2,737 | ₩2,576 | ₩2,603 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,804 | ₩2,858 | ₩2,723 | ₩2,737 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,938 | ₩2,978 | ₩2,804 | ₩2,871 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,220 | ₩3,220 | ₩2,817 | ₩2,911 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,898 | ₩3,018 | ₩2,898 | ₩3,018 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,045 | ₩3,048 | ₩2,845 | ₩2,884 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,817 | ₩3,072 | ₩2,764 | ₩3,059 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,844 | ₩2,898 | ₩2,790 | ₩2,817 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,059 | ₩2,858 | ₩2,858 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,871 | ₩2,978 | ₩2,683 | ₩2,965 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,884 | ₩3,045 | ₩2,879 | ₩2,925 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,750 | ₩2,858 | ₩2,723 | ₩2,831 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,710 | ₩2,871 | ₩2,670 | ₩2,697 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,750 | ₩2,804 | ₩2,576 | ₩2,697 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,032 | ₩3,139 | ₩2,750 | ₩2,764 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,260 | ₩3,260 | ₩2,764 | ₩2,790 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,314 | ₩3,377 | ₩3,220 | ₩3,220 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,448 | ₩3,461 | ₩3,206 | ₩3,367 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,542 | ₩3,636 | ₩3,383 | ₩3,501 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩3,005 | ₩3,662 | ₩2,883 | ₩3,649 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,528 | ₩3,622 | ₩3,012 | ₩3,045 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,931 | ₩4,119 | ₩3,434 | ₩3,595 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,112 | ₩4,179 | ₩3,830 | ₩3,870 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,092 | ₩4,360 | ₩3,689 | ₩4,212 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,534 | ₩4,816 | ₩4,494 | ₩4,494 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,474 | ₩4,763 | ₩4,427 | ₩4,628 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,669 | ₩4,823 | ₩4,561 | ₩4,628 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,890 | ₩4,890 | ₩4,648 | ₩4,763 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,098 | ₩5,366 | ₩4,830 | ₩4,944 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,366 | ₩5,487 | ₩5,118 | ₩5,178 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,769 | ₩5,836 | ₩5,313 | ₩5,366 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,930 | ₩6,574 | ₩5,769 | ₩5,775 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,742 | ₩5,769 | ₩5,433 | ₩5,480 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,554 | ₩5,943 | ₩5,534 | ₩5,775 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,588 | ₩5,702 | ₩5,467 | ₩5,661 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,500 | ₩5,702 | ₩5,433 | ₩5,702 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,702 | ₩5,769 | ₩5,534 | ₩5,695 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,896 | ₩5,970 | ₩5,635 | ₩5,822 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,695 | ₩6,057 | ₩5,635 | ₩5,950 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,769 | ₩5,903 | ₩5,447 | ₩5,802 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,903 | ₩6,285 | ₩5,702 | ₩6,238 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,171 | ₩6,446 | ₩6,104 | ₩6,372 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,372 | ₩6,493 | ₩6,104 | ₩6,426 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,775 | ₩6,775 | ₩6,305 | ₩6,668 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,191 | ₩6,761 | ₩5,997 | ₩6,701 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,299 | ₩6,708 | ₩6,104 | ₩6,305 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,688 | ₩6,842 | ₩5,903 | ₩6,647 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,701 | ₩6,842 | ₩6,406 | ₩6,426 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,775 | ₩6,909 | ₩6,507 | ₩6,708 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,909 | ₩7,043 | ₩6,171 | ₩6,842 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,244 | ₩7,379 | ₩6,943 | ₩7,110 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,513 | ₩7,714 | ₩6,708 | ₩6,976 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,580 | ₩8,418 | ₩7,177 | ₩7,379 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,781 | ₩8,123 | ₩6,976 | ₩7,446 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,446 | ₩7,513 | ₩7,043 | ₩7,412 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,043 | ₩7,513 | ₩6,808 | ₩7,379 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,043 | ₩7,647 | ₩6,708 | ₩7,043 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,781 | ₩8,183 | ₩6,842 | ₩7,177 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,318 | ₩8,653 | ₩7,647 | ₩7,781 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,787 | ₩8,921 | ₩8,251 | ₩8,318 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,391 | ₩9,391 | ₩8,385 | ₩9,190 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,799 | ₩10,867 | ₩9,324 | ₩9,458 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,269 | ₩12,611 | ₩10,196 | ₩10,867 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,946 | ₩14,355 | ₩9,860 | ₩11,504 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,988 | ₩9,659 | ₩8,116 | ₩8,116 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,135 | ₩12,342 | ₩10,799 | ₩10,934 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,080 | ₩13,483 | ₩11,135 | ₩11,806 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩14,019 | ₩15,227 | ₩11,604 | ₩13,483 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,437 | ₩30,721 | ₩15,629 | ₩15,897 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,366 | ₩5,702 | ₩5,366 | ₩5,447 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,433 | ₩5,702 | ₩5,380 | ₩5,447 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,567 | ₩5,769 | ₩5,393 | ₩5,433 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,507 | ₩5,601 | ₩5,366 | ₩5,380 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,769 | ₩5,963 | ₩5,373 | ₩5,655 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,983 | ₩6,372 | ₩5,500 | ₩5,715 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,372 | ₩6,372 | ₩6,037 | ₩6,050 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,104 | ₩6,406 | ₩6,044 | ₩6,372 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,976 | ₩6,976 | ₩5,380 | ₩6,037 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,037 | ₩7,432 | ₩6,037 | ₩6,775 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,232 | ₩6,104 | ₩5,098 | ₩6,037 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,460 | ₩5,460 | ₩5,051 | ₩5,051 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,970 | ₩5,500 | ₩4,763 | ₩5,467 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,621 | ₩5,621 | ₩4,903 | ₩4,970 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,970 | ₩5,970 | ₩5,507 | ₩5,621 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,876 | ₩6,144 | ₩5,749 | ₩5,863 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,916 | ₩6,104 | ₩5,769 | ₩5,943 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,305 | ₩6,473 | ₩5,910 | ₩5,910 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,211 | ₩6,473 | ₩6,104 | ₩6,171 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,976 | ₩7,311 | ₩6,104 | ₩6,258 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,915 | ₩8,230 | ₩6,976 | ₩7,144 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,982 | ₩8,264 | ₩7,647 | ₩7,915 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,257 | ₩9,257 | ₩7,714 | ₩7,982 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,592 | ₩9,592 | ₩8,988 | ₩8,988 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,324 | ₩9,995 | ₩8,854 | ₩9,592 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,330 | ₩10,464 | ₩9,257 | ₩9,257 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,659 | ₩10,699 | ₩9,659 | ₩10,263 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,330 | ₩10,330 | ₩9,257 | ₩9,995 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,068 | ₩11,068 | ₩10,062 | ₩10,330 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,330 | ₩12,208 | ₩9,592 | ₩11,001 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,391 | ₩10,732 | ₩8,854 | ₩10,732 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,470 | ₩11,671 | ₩9,458 | ₩9,995 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,233 | ₩16,266 | ₩10,934 | ₩11,336 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,751 | ₩15,160 | ₩12,141 | ₩15,059 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,147 | ₩13,952 | ₩12,879 | ₩13,576 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩15,025 | ₩15,025 | ₩12,664 | ₩13,791 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩18,030 | ₩18,030 | ₩17,172 | ₩17,279 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,294 | ₩19,211 | ₩15,133 | ₩17,547 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,855 | ₩20,660 | ₩16,313 | ₩16,635 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,753 | ₩23,450 | ₩18,245 | ₩19,909 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,611 | ₩24,148 | ₩21,518 | ₩23,128 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,509 | ₩26,831 | ₩24,148 | ₩24,577 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,972 | ₩27,690 | ₩25,758 | ₩25,865 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,514 | ₩30,373 | ₩25,865 | ₩26,777 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,870 | ₩32,895 | ₩28,870 | ₩30,534 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,548 | ₩30,534 | ₩28,548 | ₩29,138 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,743 | ₩31,392 | ₩27,636 | ₩29,514 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,758 | ₩28,977 | ₩25,489 | ₩28,924 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,368 | ₩28,119 | ₩26,026 | ₩26,563 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,758 | ₩28,763 | ₩25,328 | ₩28,119 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,777 | ₩27,851 | ₩25,865 | ₩26,509 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,334 | ₩31,070 | ₩25,114 | ₩28,656 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,685 | ₩35,685 | ₩24,470 | ₩29,031 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,187 | ₩26,777 | ₩24,148 | ₩24,738 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,831 | ₩28,977 | ₩26,294 | ₩26,348 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,763 | ₩30,158 | ₩27,368 | ₩27,636 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,661 | ₩32,197 | ₩28,709 | ₩28,709 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,807 | ₩35,954 | ₩31,017 | ₩31,017 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,626 | ₩37,027 | ₩29,514 | ₩34,666 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,831 | ₩39,120 | ₩26,831 | ₩34,022 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,880 | ₩34,880 | ₩27,475 | ₩28,977 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,563 | ₩40,247 | ₩35,846 | ₩36,544 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,199 | ₩56,882 | ₩40,247 | ₩40,354 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,461 | ₩113,227 | ₩38,637 | ₩75,127 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩41,051 | ₩42,769 | ₩40,247 | ₩40,461 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,905 | ₩41,856 | ₩36,490 | ₩41,856 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,656 | ₩40,515 | ₩38,637 | ₩39,066 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,305 | ₩43,359 | ₩39,173 | ₩39,710 | -8.30% | 4.4천 |
|---|