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 | ₩952 | ₩976 | -5.45% | 8.8만 |
| 2026.10.08 | ₩992 | ₩1,019 | ₩992 | ₩992 | 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 | ₩1,066 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,167 | ₩1,167 | ₩1,019 | ₩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 | ₩1,208 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,261 | ₩1,270 | ₩1,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,220 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,274 | ₩1,274 | ₩1,220 | ₩1,222 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,269 | ₩1,301 | ₩1,247 | ₩1,253 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,274 | ₩1,399 | ₩1,247 | ₩1,267 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,341 | ₩1,368 | ₩1,261 | ₩1,263 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,328 | ₩1,368 | ₩1,298 | ₩1,368 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,261 | ₩1,341 | ₩1,261 | ₩1,341 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,283 | ₩1,322 | ₩1,249 | ₩1,285 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,247 | ₩1,328 | ₩1,227 | ₩1,301 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,254 | ₩1,263 | ₩1,227 | ₩1,246 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,274 | ₩1,287 | ₩1,227 | ₩1,251 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,287 | ₩1,298 | ₩1,274 | ₩1,277 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,313 | ₩1,341 | ₩1,274 | ₩1,275 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,317 | ₩1,328 | ₩1,296 | ₩1,300 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,274 | ₩1,314 | ₩1,274 | ₩1,293 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,287 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,329 | ₩1,341 | ₩1,301 | ₩1,317 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,318 | ₩1,328 | ₩1,301 | ₩1,321 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,355 | ₩1,368 | ₩1,314 | ₩1,318 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,368 | ₩1,368 | ₩1,341 | ₩1,355 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,381 | ₩1,395 | ₩1,328 | ₩1,355 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,381 | ₩1,395 | ₩1,329 | ₩1,381 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,341 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,408 | ₩1,422 | ₩1,341 | ₩1,381 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,435 | ₩1,743 | ₩1,355 | ₩1,422 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,381 | ₩1,448 | ₩1,314 | ₩1,422 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,381 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,502 | ₩1,502 | ₩1,422 | ₩1,422 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,663 | ₩1,676 | ₩1,475 | ₩1,542 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,757 | ₩1,770 | ₩1,475 | ₩1,515 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,092 | ₩2,119 | ₩1,811 | ₩1,918 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,755 | ₩1,891 | ₩2,052 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,341 | ₩1,355 | ₩1,279 | ₩1,304 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,381 | ₩1,381 | ₩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 | ₩1,381 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,395 | ₩1,435 | ₩1,388 | ₩1,395 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,408 | ₩1,448 | ₩1,381 | ₩1,422 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,515 | ₩1,515 | ₩1,355 | ₩1,395 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,395 | ₩1,475 | ₩1,381 | ₩1,442 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,314 | ₩1,448 | ₩1,285 | ₩1,408 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,259 | ₩1,308 | ₩1,234 | ₩1,308 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,237 | ₩1,304 | ₩1,224 | ₩1,257 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,261 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,314 | ₩1,314 | ₩1,207 | ₩1,220 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,381 | ₩1,381 | ₩1,220 | ₩1,314 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,361 | ₩1,216 | ₩1,286 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,381 | ₩1,395 | ₩1,341 | ₩1,341 | -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 | ₩1,408 | ₩1,448 | ₩1,368 | ₩1,395 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,395 | ₩1,489 | ₩1,341 | ₩1,395 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,529 | ₩1,529 | ₩1,381 | ₩1,395 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,502 | ₩1,596 | ₩1,475 | ₩1,515 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,515 | ₩1,583 | ₩1,489 | ₩1,515 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,583 | ₩1,770 | ₩1,515 | ₩1,515 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,542 | ₩1,562 | ₩1,475 | ₩1,515 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,569 | ₩1,609 | ₩1,515 | ₩1,515 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,743 | ₩1,743 | ₩1,542 | ₩1,556 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,857 | ₩1,683 | ₩1,717 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,770 | ₩1,804 | ₩1,650 | ₩1,797 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,186 | ₩2,197 | ₩1,730 | ₩1,824 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,454 | ₩2,611 | ₩1,971 | ₩2,173 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,186 | ₩2,669 | ₩2,179 | ₩2,454 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,655 | ₩2,870 | ₩2,347 | ₩2,548 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,991 | ₩3,232 | ₩2,548 | ₩2,669 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,481 | ₩4,171 | ₩2,427 | ₩3,286 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,824 | ₩1,852 | ₩1,609 | ₩1,663 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,891 | ₩1,891 | ₩1,770 | ₩1,770 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,770 | ₩1,998 | ₩1,730 | ₩1,837 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,985 | ₩2,079 | ₩1,825 | ₩1,864 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,106 | ₩2,106 | ₩2,012 | ₩2,012 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,998 | ₩2,146 | ₩1,945 | ₩2,132 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,012 | ₩2,012 | ₩1,864 | ₩1,998 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,012 | ₩2,025 | ₩1,931 | ₩1,998 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,864 | ₩2,025 | ₩1,864 | ₩1,985 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,891 | ₩1,998 | ₩1,824 | ₩1,998 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,945 | ₩2,059 | ₩1,770 | ₩1,891 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,797 | ₩1,891 | ₩1,730 | ₩1,878 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,039 | ₩2,126 | ₩1,697 | ₩1,743 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,267 | ₩1,971 | ₩2,132 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,320 | ₩2,790 | ₩2,146 | ₩2,226 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,146 | ₩2,535 | ₩2,146 | ₩2,280 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,971 | ₩2,307 | ₩1,971 | ₩2,039 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,414 | ₩2,414 | ₩1,874 | ₩1,971 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,562 | ₩2,240 | ₩2,521 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,159 | ₩2,334 | ₩2,132 | ₩2,280 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,193 | ₩2,253 | ₩2,132 | ₩2,146 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,079 | ₩2,267 | ₩2,079 | ₩2,226 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,221 | ₩2,226 | ₩2,065 | ₩2,199 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,159 | ₩2,328 | ₩2,025 | ₩2,119 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,918 | ₩2,387 | ₩1,851 | ₩2,253 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,159 | ₩2,159 | ₩1,891 | ₩1,918 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,092 | ₩2,199 | ₩2,012 | ₩2,012 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,132 | ₩2,226 | ₩2,092 | ₩2,139 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,198 | ₩2,240 | ₩2,079 | ₩2,092 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,226 | ₩2,267 | ₩2,079 | ₩2,112 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,159 | ₩2,173 | ₩2,079 | ₩2,126 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,267 | ₩2,709 | ₩2,159 | ₩2,159 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,441 | ₩2,441 | ₩2,280 | ₩2,307 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,454 | ₩2,481 | ₩2,387 | ₩2,441 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,528 | ₩2,575 | ₩2,414 | ₩2,427 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,548 | ₩2,669 | ₩2,508 | ₩2,535 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,562 | ₩2,575 | ₩2,414 | ₩2,535 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,535 | ₩2,602 | ₩2,481 | ₩2,548 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,548 | ₩2,602 | ₩2,481 | ₩2,521 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,548 | ₩2,575 | ₩2,508 | ₩2,575 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,736 | ₩2,736 | ₩2,575 | ₩2,602 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,803 | ₩2,857 | ₩2,723 | ₩2,736 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,937 | ₩2,977 | ₩2,803 | ₩2,870 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,219 | ₩2,816 | ₩2,910 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,897 | ₩3,018 | ₩2,897 | ₩3,018 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,044 | ₩3,047 | ₩2,845 | ₩2,883 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,816 | ₩3,071 | ₩2,763 | ₩3,058 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,843 | ₩2,897 | ₩2,790 | ₩2,816 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,058 | ₩2,857 | ₩2,857 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,977 | ₩2,682 | ₩2,964 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,883 | ₩3,044 | ₩2,878 | ₩2,924 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,749 | ₩2,857 | ₩2,723 | ₩2,830 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,709 | ₩2,870 | ₩2,669 | ₩2,696 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,749 | ₩2,803 | ₩2,575 | ₩2,696 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,031 | ₩3,138 | ₩2,749 | ₩2,763 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,259 | ₩3,259 | ₩2,763 | ₩2,790 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,313 | ₩3,376 | ₩3,219 | ₩3,219 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,447 | ₩3,460 | ₩3,205 | ₩3,366 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,541 | ₩3,634 | ₩3,382 | ₩3,500 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩3,004 | ₩3,661 | ₩2,882 | ₩3,648 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,527 | ₩3,621 | ₩3,011 | ₩3,044 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,930 | ₩4,117 | ₩3,433 | ₩3,594 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,111 | ₩4,178 | ₩3,829 | ₩3,869 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,090 | ₩4,359 | ₩3,688 | ₩4,211 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,533 | ₩4,815 | ₩4,493 | ₩4,493 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,473 | ₩4,761 | ₩4,426 | ₩4,627 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,667 | ₩4,821 | ₩4,560 | ₩4,627 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,888 | ₩4,888 | ₩4,647 | ₩4,761 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,096 | ₩5,365 | ₩4,828 | ₩4,942 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,365 | ₩5,485 | ₩5,116 | ₩5,177 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,767 | ₩5,834 | ₩5,311 | ₩5,365 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,928 | ₩6,572 | ₩5,767 | ₩5,774 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,740 | ₩5,767 | ₩5,432 | ₩5,479 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,552 | ₩5,941 | ₩5,532 | ₩5,774 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,586 | ₩5,700 | ₩5,465 | ₩5,660 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,499 | ₩5,700 | ₩5,432 | ₩5,700 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,700 | ₩5,767 | ₩5,532 | ₩5,693 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,894 | ₩5,968 | ₩5,633 | ₩5,821 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,693 | ₩6,055 | ₩5,633 | ₩5,948 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,767 | ₩5,901 | ₩5,445 | ₩5,800 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,901 | ₩6,283 | ₩5,700 | ₩6,236 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,169 | ₩6,444 | ₩6,102 | ₩6,370 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,370 | ₩6,491 | ₩6,102 | ₩6,424 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,773 | ₩6,773 | ₩6,303 | ₩6,665 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,189 | ₩6,759 | ₩5,995 | ₩6,699 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,297 | ₩6,706 | ₩6,102 | ₩6,303 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,686 | ₩6,840 | ₩5,901 | ₩6,645 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,699 | ₩6,840 | ₩6,404 | ₩6,424 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,773 | ₩6,907 | ₩6,505 | ₩6,706 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,907 | ₩7,041 | ₩6,169 | ₩6,840 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,242 | ₩7,376 | ₩6,940 | ₩7,108 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,510 | ₩7,712 | ₩6,706 | ₩6,974 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,577 | ₩8,416 | ₩7,175 | ₩7,376 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,779 | ₩8,121 | ₩6,974 | ₩7,443 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,443 | ₩7,510 | ₩7,041 | ₩7,410 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,041 | ₩7,510 | ₩6,806 | ₩7,376 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,041 | ₩7,644 | ₩6,706 | ₩7,041 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,779 | ₩8,181 | ₩6,840 | ₩7,175 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,315 | ₩8,650 | ₩7,644 | ₩7,779 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,784 | ₩8,919 | ₩8,248 | ₩8,315 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,388 | ₩9,388 | ₩8,382 | ₩9,187 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,796 | ₩10,863 | ₩9,321 | ₩9,455 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,266 | ₩12,607 | ₩10,193 | ₩10,863 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,942 | ₩14,350 | ₩9,857 | ₩11,500 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,986 | ₩9,656 | ₩8,114 | ₩8,114 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,131 | ₩12,338 | ₩10,796 | ₩10,930 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,076 | ₩13,478 | ₩11,131 | ₩11,802 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩14,015 | ₩15,222 | ₩11,601 | ₩13,478 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,431 | ₩30,712 | ₩15,624 | ₩15,893 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,365 | ₩5,700 | ₩5,365 | ₩5,445 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,432 | ₩5,700 | ₩5,378 | ₩5,445 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,566 | ₩5,767 | ₩5,391 | ₩5,432 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,505 | ₩5,599 | ₩5,365 | ₩5,378 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,767 | ₩5,961 | ₩5,371 | ₩5,653 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,981 | ₩6,370 | ₩5,499 | ₩5,713 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,370 | ₩6,370 | ₩6,035 | ₩6,049 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,102 | ₩6,404 | ₩6,042 | ₩6,370 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,974 | ₩6,974 | ₩5,378 | ₩6,035 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,035 | ₩7,430 | ₩6,035 | ₩6,773 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,230 | ₩6,102 | ₩5,096 | ₩6,035 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,458 | ₩5,458 | ₩5,049 | ₩5,049 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,969 | ₩5,499 | ₩4,761 | ₩5,465 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,619 | ₩5,619 | ₩4,902 | ₩4,969 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,968 | ₩5,968 | ₩5,505 | ₩5,619 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,874 | ₩6,142 | ₩5,747 | ₩5,861 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,914 | ₩6,102 | ₩5,767 | ₩5,941 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,303 | ₩6,471 | ₩5,908 | ₩5,908 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,209 | ₩6,471 | ₩6,102 | ₩6,169 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,974 | ₩7,309 | ₩6,102 | ₩6,256 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,913 | ₩8,228 | ₩6,974 | ₩7,142 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,980 | ₩8,261 | ₩7,644 | ₩7,913 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,254 | ₩9,254 | ₩7,712 | ₩7,980 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,589 | ₩9,589 | ₩8,986 | ₩8,986 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,321 | ₩9,991 | ₩8,852 | ₩9,589 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,327 | ₩10,461 | ₩9,254 | ₩9,254 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,656 | ₩10,696 | ₩9,656 | ₩10,260 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,327 | ₩10,327 | ₩9,254 | ₩9,991 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,064 | ₩11,064 | ₩10,059 | ₩10,327 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,327 | ₩12,204 | ₩9,589 | ₩10,997 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,388 | ₩10,729 | ₩8,852 | ₩10,729 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,467 | ₩11,668 | ₩9,455 | ₩9,991 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,228 | ₩16,261 | ₩10,930 | ₩11,333 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,747 | ₩15,155 | ₩12,137 | ₩15,054 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,143 | ₩13,948 | ₩12,875 | ₩13,572 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩15,021 | ₩15,021 | ₩12,660 | ₩13,787 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩18,025 | ₩18,025 | ₩17,167 | ₩17,274 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,289 | ₩19,205 | ₩15,128 | ₩17,542 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,849 | ₩20,654 | ₩16,308 | ₩16,630 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,746 | ₩23,443 | ₩18,240 | ₩19,903 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,604 | ₩24,141 | ₩21,512 | ₩23,121 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,501 | ₩26,823 | ₩24,141 | ₩24,570 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,964 | ₩27,681 | ₩25,750 | ₩25,857 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,505 | ₩30,363 | ₩25,857 | ₩26,769 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,861 | ₩32,885 | ₩28,861 | ₩30,524 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,539 | ₩30,524 | ₩28,539 | ₩29,130 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,735 | ₩31,383 | ₩27,627 | ₩29,505 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,750 | ₩28,969 | ₩25,482 | ₩28,915 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,359 | ₩28,110 | ₩26,018 | ₩26,555 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,750 | ₩28,754 | ₩25,321 | ₩28,110 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,769 | ₩27,842 | ₩25,857 | ₩26,501 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,325 | ₩31,061 | ₩25,106 | ₩28,647 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,677 | ₩35,674 | ₩24,462 | ₩29,022 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,179 | ₩26,769 | ₩24,141 | ₩24,731 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,823 | ₩28,969 | ₩26,286 | ₩26,340 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,754 | ₩30,149 | ₩27,359 | ₩27,627 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,651 | ₩32,187 | ₩28,700 | ₩28,700 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,797 | ₩35,943 | ₩31,007 | ₩31,007 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,617 | ₩37,015 | ₩29,505 | ₩34,655 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,823 | ₩39,108 | ₩26,823 | ₩34,011 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,870 | ₩34,870 | ₩27,467 | ₩28,969 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,552 | ₩40,234 | ₩35,835 | ₩36,533 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,182 | ₩56,864 | ₩40,234 | ₩40,341 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,449 | ₩113,192 | ₩38,625 | ₩75,104 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩41,039 | ₩42,756 | ₩40,234 | ₩40,449 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,893 | ₩41,844 | ₩36,479 | ₩41,844 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,644 | ₩40,502 | ₩38,625 | ₩39,054 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,292 | ₩43,346 | ₩39,161 | ₩39,698 | -8.30% | 4.4천 |
|---|