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 | ₩1,030 | ₩1,030 | ₩950 | ₩974 | -5.45% | 8.8만 |
| 2026.10.08 | ₩990 | ₩1,017 | ₩990 | ₩990 | 0.00% | 7만 |
| 2026.10.07 | ₩1,117 | ₩1,117 | ₩951 | ₩987 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,089 | ₩1,128 | ₩1,058 | ₩1,063 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,164 | ₩1,164 | ₩1,017 | ₩1,109 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,204 | ₩1,211 | ₩1,086 | ₩1,144 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,271 | ₩1,271 | ₩1,191 | ₩1,205 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,257 | ₩1,267 | ₩1,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,217 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,271 | ₩1,271 | ₩1,217 | ₩1,219 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,265 | ₩1,298 | ₩1,244 | ₩1,249 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,271 | ₩1,395 | ₩1,244 | ₩1,264 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,338 | ₩1,364 | ₩1,257 | ₩1,260 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,324 | ₩1,364 | ₩1,295 | ₩1,364 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,257 | ₩1,338 | ₩1,257 | ₩1,338 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,280 | ₩1,319 | ₩1,245 | ₩1,281 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,244 | ₩1,324 | ₩1,224 | ₩1,298 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,251 | ₩1,260 | ₩1,224 | ₩1,243 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,271 | ₩1,284 | ₩1,224 | ₩1,248 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,284 | ₩1,295 | ₩1,271 | ₩1,273 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,310 | ₩1,338 | ₩1,271 | ₩1,272 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,314 | ₩1,324 | ₩1,292 | ₩1,296 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,271 | ₩1,311 | ₩1,271 | ₩1,290 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,338 | ₩1,338 | ₩1,271 | ₩1,284 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,326 | ₩1,338 | ₩1,298 | ₩1,314 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,315 | ₩1,324 | ₩1,298 | ₩1,318 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,351 | ₩1,364 | ₩1,311 | ₩1,315 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,364 | ₩1,364 | ₩1,338 | ₩1,351 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,378 | ₩1,391 | ₩1,324 | ₩1,351 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,378 | ₩1,391 | ₩1,326 | ₩1,378 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,378 | ₩1,391 | ₩1,338 | ₩1,338 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,405 | ₩1,418 | ₩1,338 | ₩1,378 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,431 | ₩1,739 | ₩1,351 | ₩1,418 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,378 | ₩1,445 | ₩1,311 | ₩1,418 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,418 | ₩1,458 | ₩1,364 | ₩1,378 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,498 | ₩1,498 | ₩1,418 | ₩1,418 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,659 | ₩1,672 | ₩1,471 | ₩1,538 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,752 | ₩1,766 | ₩1,471 | ₩1,512 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,087 | ₩2,114 | ₩1,806 | ₩1,913 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,023 | ₩3,746 | ₩1,886 | ₩2,047 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,338 | ₩1,351 | ₩1,276 | ₩1,300 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,378 | ₩1,378 | ₩1,298 | ₩1,298 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,351 | ₩1,391 | ₩1,308 | ₩1,351 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,431 | ₩1,431 | ₩1,344 | ₩1,378 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,391 | ₩1,431 | ₩1,384 | ₩1,391 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,405 | ₩1,445 | ₩1,378 | ₩1,418 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,512 | ₩1,512 | ₩1,351 | ₩1,391 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,391 | ₩1,471 | ₩1,378 | ₩1,438 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,311 | ₩1,445 | ₩1,281 | ₩1,405 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,256 | ₩1,304 | ₩1,231 | ₩1,304 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,233 | ₩1,300 | ₩1,221 | ₩1,253 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,267 | ₩1,267 | ₩1,207 | ₩1,257 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,311 | ₩1,311 | ₩1,204 | ₩1,217 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,378 | ₩1,378 | ₩1,217 | ₩1,311 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,338 | ₩1,358 | ₩1,213 | ₩1,283 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,378 | ₩1,391 | ₩1,338 | ₩1,338 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,391 | ₩1,418 | ₩1,364 | ₩1,364 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,391 | ₩1,431 | ₩1,379 | ₩1,391 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,405 | ₩1,445 | ₩1,364 | ₩1,391 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,391 | ₩1,485 | ₩1,338 | ₩1,391 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,525 | ₩1,525 | ₩1,378 | ₩1,391 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,498 | ₩1,592 | ₩1,471 | ₩1,512 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,512 | ₩1,578 | ₩1,485 | ₩1,512 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,578 | ₩1,766 | ₩1,512 | ₩1,512 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,538 | ₩1,558 | ₩1,471 | ₩1,512 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,565 | ₩1,605 | ₩1,512 | ₩1,512 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,739 | ₩1,739 | ₩1,538 | ₩1,552 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,779 | ₩1,853 | ₩1,679 | ₩1,712 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,766 | ₩1,799 | ₩1,645 | ₩1,792 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,180 | ₩2,191 | ₩1,726 | ₩1,819 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,448 | ₩2,604 | ₩1,966 | ₩2,167 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,180 | ₩2,662 | ₩2,174 | ₩2,448 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,649 | ₩2,863 | ₩2,341 | ₩2,542 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,983 | ₩3,224 | ₩2,542 | ₩2,662 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,475 | ₩4,160 | ₩2,421 | ₩3,277 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,819 | ₩1,847 | ₩1,605 | ₩1,659 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,886 | ₩1,886 | ₩1,766 | ₩1,766 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,766 | ₩1,993 | ₩1,726 | ₩1,833 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,980 | ₩2,073 | ₩1,821 | ₩1,859 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,100 | ₩2,007 | ₩2,007 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,993 | ₩2,140 | ₩1,940 | ₩2,127 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,007 | ₩2,007 | ₩1,859 | ₩1,993 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,007 | ₩2,020 | ₩1,926 | ₩1,993 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,859 | ₩2,020 | ₩1,859 | ₩1,980 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,886 | ₩1,993 | ₩1,819 | ₩1,993 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,940 | ₩2,053 | ₩1,766 | ₩1,886 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,792 | ₩1,886 | ₩1,726 | ₩1,873 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,033 | ₩2,120 | ₩1,692 | ₩1,739 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,167 | ₩2,261 | ₩1,966 | ₩2,127 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,314 | ₩2,782 | ₩2,140 | ₩2,221 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,140 | ₩2,528 | ₩2,140 | ₩2,274 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,966 | ₩2,301 | ₩1,966 | ₩2,033 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,408 | ₩2,408 | ₩1,869 | ₩1,966 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,354 | ₩2,555 | ₩2,234 | ₩2,515 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,154 | ₩2,328 | ₩2,127 | ₩2,274 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,187 | ₩2,247 | ₩2,127 | ₩2,140 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,073 | ₩2,261 | ₩2,073 | ₩2,221 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,215 | ₩2,221 | ₩2,060 | ₩2,194 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,154 | ₩2,322 | ₩2,020 | ₩2,114 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,913 | ₩2,381 | ₩1,846 | ₩2,247 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,154 | ₩2,154 | ₩1,886 | ₩1,913 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,087 | ₩2,194 | ₩2,007 | ₩2,007 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,127 | ₩2,221 | ₩2,087 | ₩2,134 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,192 | ₩2,234 | ₩2,073 | ₩2,087 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,221 | ₩2,261 | ₩2,073 | ₩2,107 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,154 | ₩2,167 | ₩2,073 | ₩2,120 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,261 | ₩2,702 | ₩2,154 | ₩2,154 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,435 | ₩2,435 | ₩2,274 | ₩2,301 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,448 | ₩2,475 | ₩2,381 | ₩2,435 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,522 | ₩2,568 | ₩2,408 | ₩2,421 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,542 | ₩2,662 | ₩2,501 | ₩2,528 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,555 | ₩2,568 | ₩2,408 | ₩2,528 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,528 | ₩2,595 | ₩2,475 | ₩2,542 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,542 | ₩2,595 | ₩2,475 | ₩2,515 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,542 | ₩2,568 | ₩2,501 | ₩2,568 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,729 | ₩2,729 | ₩2,568 | ₩2,595 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,796 | ₩2,849 | ₩2,715 | ₩2,729 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,930 | ₩2,970 | ₩2,796 | ₩2,863 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,210 | ₩3,210 | ₩2,809 | ₩2,903 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,889 | ₩3,010 | ₩2,889 | ₩3,010 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,037 | ₩3,039 | ₩2,837 | ₩2,876 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,809 | ₩3,063 | ₩2,756 | ₩3,050 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,836 | ₩2,889 | ₩2,782 | ₩2,809 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,010 | ₩3,050 | ₩2,849 | ₩2,849 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,863 | ₩2,970 | ₩2,675 | ₩2,956 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,876 | ₩3,037 | ₩2,871 | ₩2,916 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,742 | ₩2,849 | ₩2,715 | ₩2,823 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,702 | ₩2,863 | ₩2,662 | ₩2,689 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,742 | ₩2,796 | ₩2,568 | ₩2,689 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,023 | ₩3,130 | ₩2,742 | ₩2,756 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,251 | ₩3,251 | ₩2,756 | ₩2,782 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,304 | ₩3,367 | ₩3,210 | ₩3,210 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,438 | ₩3,451 | ₩3,197 | ₩3,358 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,531 | ₩3,625 | ₩3,374 | ₩3,491 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩2,996 | ₩3,652 | ₩2,875 | ₩3,638 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,518 | ₩3,612 | ₩3,003 | ₩3,037 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,919 | ₩4,107 | ₩3,424 | ₩3,585 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,100 | ₩4,167 | ₩3,819 | ₩3,859 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,080 | ₩4,347 | ₩3,679 | ₩4,200 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,521 | ₩4,802 | ₩4,481 | ₩4,481 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,461 | ₩4,749 | ₩4,414 | ₩4,615 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,655 | ₩4,809 | ₩4,548 | ₩4,615 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,876 | ₩4,876 | ₩4,635 | ₩4,749 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,083 | ₩5,351 | ₩4,816 | ₩4,929 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,351 | ₩5,471 | ₩5,103 | ₩5,163 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,752 | ₩5,819 | ₩5,297 | ₩5,351 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,913 | ₩6,555 | ₩5,752 | ₩5,759 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,725 | ₩5,752 | ₩5,418 | ₩5,464 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,538 | ₩5,926 | ₩5,518 | ₩5,759 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,571 | ₩5,685 | ₩5,451 | ₩5,645 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,484 | ₩5,685 | ₩5,418 | ₩5,685 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,685 | ₩5,752 | ₩5,518 | ₩5,678 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,879 | ₩5,953 | ₩5,618 | ₩5,806 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,678 | ₩6,040 | ₩5,618 | ₩5,933 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,752 | ₩5,886 | ₩5,431 | ₩5,785 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,886 | ₩6,267 | ₩5,685 | ₩6,220 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,153 | ₩6,428 | ₩6,086 | ₩6,354 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,354 | ₩6,474 | ₩6,086 | ₩6,407 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,755 | ₩6,755 | ₩6,287 | ₩6,648 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,173 | ₩6,742 | ₩5,979 | ₩6,682 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,280 | ₩6,688 | ₩6,086 | ₩6,287 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,668 | ₩6,822 | ₩5,886 | ₩6,628 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,682 | ₩6,822 | ₩6,387 | ₩6,407 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,755 | ₩6,889 | ₩6,488 | ₩6,688 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,889 | ₩7,023 | ₩6,153 | ₩6,822 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,223 | ₩7,357 | ₩6,922 | ₩7,090 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,491 | ₩7,692 | ₩6,688 | ₩6,956 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,558 | ₩8,394 | ₩7,157 | ₩7,357 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,759 | ₩8,100 | ₩6,956 | ₩7,424 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,424 | ₩7,491 | ₩7,023 | ₩7,391 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,023 | ₩7,491 | ₩6,789 | ₩7,357 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,023 | ₩7,625 | ₩6,688 | ₩7,023 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,759 | ₩8,160 | ₩6,822 | ₩7,157 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,294 | ₩8,628 | ₩7,625 | ₩7,759 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,762 | ₩8,896 | ₩8,227 | ₩8,294 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,364 | ₩9,364 | ₩8,361 | ₩9,163 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,768 | ₩10,835 | ₩9,297 | ₩9,431 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,237 | ₩12,574 | ₩10,166 | ₩10,835 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,909 | ₩14,313 | ₩9,832 | ₩11,471 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,962 | ₩9,631 | ₩8,093 | ₩8,093 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,103 | ₩12,307 | ₩10,768 | ₩10,902 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,042 | ₩13,444 | ₩11,103 | ₩11,772 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩13,979 | ₩15,183 | ₩11,571 | ₩13,444 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,373 | ₩30,633 | ₩15,584 | ₩15,852 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,351 | ₩5,685 | ₩5,351 | ₩5,431 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,418 | ₩5,685 | ₩5,364 | ₩5,431 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,551 | ₩5,752 | ₩5,377 | ₩5,418 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,491 | ₩5,585 | ₩5,351 | ₩5,364 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,752 | ₩5,946 | ₩5,357 | ₩5,638 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,966 | ₩6,354 | ₩5,484 | ₩5,699 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,354 | ₩6,354 | ₩6,020 | ₩6,033 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,086 | ₩6,387 | ₩6,026 | ₩6,354 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,956 | ₩6,956 | ₩5,364 | ₩6,020 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,020 | ₩7,411 | ₩6,020 | ₩6,755 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,217 | ₩6,086 | ₩5,083 | ₩6,020 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,444 | ₩5,444 | ₩5,036 | ₩5,036 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,956 | ₩5,484 | ₩4,749 | ₩5,451 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,605 | ₩5,605 | ₩4,889 | ₩4,956 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,953 | ₩5,953 | ₩5,491 | ₩5,605 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,859 | ₩6,127 | ₩5,732 | ₩5,846 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,899 | ₩6,086 | ₩5,752 | ₩5,926 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,287 | ₩6,454 | ₩5,892 | ₩5,892 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,193 | ₩6,454 | ₩6,086 | ₩6,153 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,956 | ₩7,290 | ₩6,086 | ₩6,240 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,892 | ₩8,207 | ₩6,956 | ₩7,123 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,959 | ₩8,240 | ₩7,625 | ₩7,892 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,230 | ₩9,230 | ₩7,692 | ₩7,959 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,564 | ₩9,564 | ₩8,962 | ₩8,962 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,297 | ₩9,966 | ₩8,829 | ₩9,564 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,300 | ₩10,434 | ₩9,230 | ₩9,230 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,631 | ₩10,668 | ₩9,631 | ₩10,233 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,300 | ₩10,300 | ₩9,230 | ₩9,966 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,036 | ₩11,036 | ₩10,033 | ₩10,300 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,300 | ₩12,173 | ₩9,564 | ₩10,969 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,364 | ₩10,701 | ₩8,829 | ₩10,701 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,437 | ₩11,638 | ₩9,431 | ₩9,966 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,186 | ₩16,219 | ₩10,902 | ₩11,303 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,711 | ₩15,116 | ₩12,106 | ₩15,015 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,109 | ₩13,912 | ₩12,842 | ₩13,537 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩14,982 | ₩14,982 | ₩12,628 | ₩13,751 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩17,978 | ₩17,978 | ₩17,122 | ₩17,229 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,250 | ₩19,156 | ₩15,089 | ₩17,497 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,798 | ₩20,600 | ₩16,266 | ₩16,587 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,687 | ₩23,383 | ₩18,192 | ₩19,851 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,543 | ₩24,078 | ₩21,456 | ₩23,062 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,433 | ₩26,754 | ₩24,078 | ₩24,506 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,897 | ₩27,610 | ₩25,683 | ₩25,790 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,429 | ₩30,285 | ₩25,790 | ₩26,700 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,787 | ₩32,800 | ₩28,787 | ₩30,446 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,466 | ₩30,446 | ₩28,466 | ₩29,054 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,663 | ₩31,302 | ₩27,556 | ₩29,429 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,683 | ₩28,894 | ₩25,416 | ₩28,840 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,289 | ₩28,038 | ₩25,951 | ₩26,486 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,683 | ₩28,680 | ₩25,255 | ₩28,038 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,700 | ₩27,770 | ₩25,790 | ₩26,433 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,252 | ₩30,981 | ₩25,041 | ₩28,573 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,613 | ₩35,582 | ₩24,399 | ₩28,947 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,112 | ₩26,700 | ₩24,078 | ₩24,667 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,754 | ₩28,894 | ₩26,219 | ₩26,272 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,680 | ₩30,071 | ₩27,289 | ₩27,556 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,569 | ₩32,104 | ₩28,626 | ₩28,626 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,710 | ₩35,850 | ₩30,927 | ₩30,927 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,532 | ₩36,920 | ₩29,429 | ₩34,566 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,754 | ₩39,007 | ₩26,754 | ₩33,924 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,780 | ₩34,780 | ₩27,396 | ₩28,894 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,455 | ₩40,130 | ₩35,743 | ₩36,438 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,042 | ₩56,718 | ₩40,130 | ₩40,237 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,344 | ₩112,900 | ₩38,525 | ₩74,910 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩40,933 | ₩42,645 | ₩40,130 | ₩40,344 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,793 | ₩41,736 | ₩36,385 | ₩41,736 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,542 | ₩40,398 | ₩38,525 | ₩38,953 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,180 | ₩43,234 | ₩39,060 | ₩39,595 | -8.30% | 4.4천 |
|---|