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 | ₩1,028 | ₩1,028 | ₩947 | ₩972 | -5.45% | 8.8만 |
| 2026.10.08 | ₩988 | ₩1,014 | ₩988 | ₩988 | 0.00% | 7만 |
| 2026.10.07 | ₩1,114 | ₩1,114 | ₩949 | ₩985 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,086 | ₩1,125 | ₩1,056 | ₩1,061 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,161 | ₩1,161 | ₩1,014 | ₩1,106 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,201 | ₩1,208 | ₩1,084 | ₩1,141 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,268 | ₩1,268 | ₩1,188 | ₩1,202 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,254 | ₩1,264 | ₩1,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,214 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,268 | ₩1,268 | ₩1,214 | ₩1,216 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,262 | ₩1,294 | ₩1,241 | ₩1,246 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,268 | ₩1,392 | ₩1,241 | ₩1,261 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,334 | ₩1,361 | ₩1,254 | ₩1,257 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,321 | ₩1,361 | ₩1,292 | ₩1,361 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,254 | ₩1,334 | ₩1,254 | ₩1,334 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,277 | ₩1,316 | ₩1,242 | ₩1,278 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,241 | ₩1,321 | ₩1,221 | ₩1,294 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,248 | ₩1,257 | ₩1,221 | ₩1,240 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,268 | ₩1,281 | ₩1,221 | ₩1,245 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,281 | ₩1,292 | ₩1,268 | ₩1,270 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,306 | ₩1,334 | ₩1,268 | ₩1,269 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,310 | ₩1,321 | ₩1,289 | ₩1,293 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,286 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,334 | ₩1,334 | ₩1,268 | ₩1,281 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,322 | ₩1,334 | ₩1,294 | ₩1,310 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,312 | ₩1,321 | ₩1,294 | ₩1,314 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,348 | ₩1,361 | ₩1,308 | ₩1,312 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,361 | ₩1,361 | ₩1,334 | ₩1,348 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,375 | ₩1,388 | ₩1,321 | ₩1,348 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,375 | ₩1,388 | ₩1,322 | ₩1,375 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,375 | ₩1,388 | ₩1,334 | ₩1,334 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,401 | ₩1,415 | ₩1,334 | ₩1,375 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,428 | ₩1,735 | ₩1,348 | ₩1,415 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,375 | ₩1,441 | ₩1,308 | ₩1,415 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,415 | ₩1,455 | ₩1,361 | ₩1,375 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,495 | ₩1,495 | ₩1,415 | ₩1,415 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,655 | ₩1,668 | ₩1,468 | ₩1,535 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,748 | ₩1,762 | ₩1,468 | ₩1,508 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,082 | ₩2,108 | ₩1,802 | ₩1,908 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,016 | ₩3,737 | ₩1,882 | ₩2,042 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,334 | ₩1,348 | ₩1,273 | ₩1,297 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,375 | ₩1,375 | ₩1,294 | ₩1,294 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,348 | ₩1,388 | ₩1,305 | ₩1,348 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,428 | ₩1,428 | ₩1,341 | ₩1,375 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,388 | ₩1,428 | ₩1,381 | ₩1,388 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,401 | ₩1,441 | ₩1,375 | ₩1,415 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,508 | ₩1,508 | ₩1,348 | ₩1,388 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,388 | ₩1,468 | ₩1,375 | ₩1,435 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,308 | ₩1,441 | ₩1,278 | ₩1,401 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,253 | ₩1,301 | ₩1,228 | ₩1,301 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,230 | ₩1,297 | ₩1,218 | ₩1,250 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,264 | ₩1,264 | ₩1,204 | ₩1,254 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,308 | ₩1,308 | ₩1,201 | ₩1,214 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,375 | ₩1,375 | ₩1,214 | ₩1,308 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,334 | ₩1,354 | ₩1,210 | ₩1,280 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,375 | ₩1,388 | ₩1,334 | ₩1,334 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,388 | ₩1,415 | ₩1,361 | ₩1,361 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,388 | ₩1,428 | ₩1,376 | ₩1,388 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,401 | ₩1,441 | ₩1,361 | ₩1,388 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,388 | ₩1,481 | ₩1,334 | ₩1,388 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,521 | ₩1,521 | ₩1,375 | ₩1,388 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,495 | ₩1,588 | ₩1,468 | ₩1,508 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,508 | ₩1,575 | ₩1,481 | ₩1,508 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,575 | ₩1,762 | ₩1,508 | ₩1,508 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,535 | ₩1,555 | ₩1,468 | ₩1,508 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,561 | ₩1,601 | ₩1,508 | ₩1,508 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,735 | ₩1,735 | ₩1,535 | ₩1,548 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,775 | ₩1,848 | ₩1,675 | ₩1,708 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,762 | ₩1,795 | ₩1,641 | ₩1,788 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,175 | ₩2,186 | ₩1,721 | ₩1,815 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,442 | ₩2,598 | ₩1,962 | ₩2,162 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,175 | ₩2,656 | ₩2,169 | ₩2,442 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,642 | ₩2,856 | ₩2,335 | ₩2,536 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,976 | ₩3,216 | ₩2,536 | ₩2,656 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,469 | ₩4,150 | ₩2,415 | ₩3,269 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,815 | ₩1,843 | ₩1,601 | ₩1,655 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,882 | ₩1,882 | ₩1,762 | ₩1,762 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,762 | ₩1,988 | ₩1,721 | ₩1,828 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,975 | ₩2,068 | ₩1,816 | ₩1,855 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,095 | ₩2,095 | ₩2,002 | ₩2,002 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,988 | ₩2,135 | ₩1,935 | ₩2,122 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,002 | ₩2,002 | ₩1,855 | ₩1,988 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,002 | ₩2,015 | ₩1,922 | ₩1,988 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,855 | ₩2,015 | ₩1,855 | ₩1,975 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,882 | ₩1,988 | ₩1,815 | ₩1,988 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,935 | ₩2,048 | ₩1,762 | ₩1,882 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,788 | ₩1,882 | ₩1,721 | ₩1,868 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,028 | ₩2,115 | ₩1,688 | ₩1,735 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,162 | ₩2,255 | ₩1,962 | ₩2,122 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,309 | ₩2,776 | ₩2,135 | ₩2,215 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,135 | ₩2,522 | ₩2,135 | ₩2,269 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,962 | ₩2,295 | ₩1,962 | ₩2,028 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,402 | ₩2,402 | ₩1,864 | ₩1,962 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,349 | ₩2,549 | ₩2,229 | ₩2,509 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,149 | ₩2,322 | ₩2,122 | ₩2,269 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,182 | ₩2,242 | ₩2,122 | ₩2,135 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,068 | ₩2,255 | ₩2,068 | ₩2,215 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,210 | ₩2,215 | ₩2,055 | ₩2,189 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,149 | ₩2,317 | ₩2,015 | ₩2,108 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,908 | ₩2,375 | ₩1,842 | ₩2,242 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,149 | ₩2,149 | ₩1,882 | ₩1,908 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,082 | ₩2,189 | ₩2,002 | ₩2,002 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,122 | ₩2,215 | ₩2,082 | ₩2,128 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,187 | ₩2,229 | ₩2,068 | ₩2,082 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,215 | ₩2,255 | ₩2,068 | ₩2,102 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,149 | ₩2,162 | ₩2,068 | ₩2,115 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,255 | ₩2,696 | ₩2,149 | ₩2,149 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,429 | ₩2,429 | ₩2,269 | ₩2,295 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,442 | ₩2,469 | ₩2,375 | ₩2,429 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,515 | ₩2,562 | ₩2,402 | ₩2,415 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,536 | ₩2,656 | ₩2,495 | ₩2,522 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,549 | ₩2,562 | ₩2,402 | ₩2,522 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,522 | ₩2,589 | ₩2,469 | ₩2,536 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,536 | ₩2,589 | ₩2,469 | ₩2,509 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,536 | ₩2,562 | ₩2,495 | ₩2,562 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,722 | ₩2,722 | ₩2,562 | ₩2,589 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,789 | ₩2,842 | ₩2,709 | ₩2,722 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,923 | ₩2,963 | ₩2,789 | ₩2,856 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,203 | ₩3,203 | ₩2,802 | ₩2,896 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,882 | ₩3,003 | ₩2,882 | ₩3,003 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,029 | ₩3,032 | ₩2,830 | ₩2,869 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,802 | ₩3,056 | ₩2,749 | ₩3,043 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,829 | ₩2,882 | ₩2,776 | ₩2,802 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,003 | ₩3,043 | ₩2,842 | ₩2,842 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,856 | ₩2,963 | ₩2,669 | ₩2,949 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,869 | ₩3,029 | ₩2,864 | ₩2,909 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,736 | ₩2,842 | ₩2,709 | ₩2,816 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,696 | ₩2,856 | ₩2,656 | ₩2,682 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,736 | ₩2,789 | ₩2,562 | ₩2,682 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,016 | ₩3,123 | ₩2,736 | ₩2,749 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,243 | ₩3,243 | ₩2,749 | ₩2,776 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,296 | ₩3,359 | ₩3,203 | ₩3,203 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,430 | ₩3,443 | ₩3,189 | ₩3,350 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,523 | ₩3,616 | ₩3,366 | ₩3,483 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩2,989 | ₩3,643 | ₩2,868 | ₩3,630 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,510 | ₩3,603 | ₩2,996 | ₩3,029 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,910 | ₩4,097 | ₩3,416 | ₩3,576 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,090 | ₩4,157 | ₩3,810 | ₩3,850 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,070 | ₩4,337 | ₩3,670 | ₩4,190 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,511 | ₩4,791 | ₩4,471 | ₩4,471 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,450 | ₩4,737 | ₩4,404 | ₩4,604 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,644 | ₩4,797 | ₩4,537 | ₩4,604 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,864 | ₩4,864 | ₩4,624 | ₩4,737 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,071 | ₩5,338 | ₩4,804 | ₩4,918 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,338 | ₩5,458 | ₩5,091 | ₩5,151 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,738 | ₩5,805 | ₩5,285 | ₩5,338 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,898 | ₩6,539 | ₩5,738 | ₩5,745 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,712 | ₩5,738 | ₩5,405 | ₩5,451 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,525 | ₩5,912 | ₩5,505 | ₩5,745 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,558 | ₩5,672 | ₩5,438 | ₩5,632 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,471 | ₩5,672 | ₩5,405 | ₩5,672 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,672 | ₩5,738 | ₩5,505 | ₩5,665 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,865 | ₩5,938 | ₩5,605 | ₩5,792 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,665 | ₩6,025 | ₩5,605 | ₩5,918 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,738 | ₩5,872 | ₩5,418 | ₩5,772 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,872 | ₩6,252 | ₩5,672 | ₩6,205 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,139 | ₩6,412 | ₩6,072 | ₩6,339 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,339 | ₩6,459 | ₩6,072 | ₩6,392 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,739 | ₩6,739 | ₩6,272 | ₩6,632 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,159 | ₩6,726 | ₩5,965 | ₩6,666 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,265 | ₩6,672 | ₩6,072 | ₩6,272 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,652 | ₩6,806 | ₩5,872 | ₩6,612 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,666 | ₩6,806 | ₩6,372 | ₩6,392 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,739 | ₩6,873 | ₩6,472 | ₩6,672 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,873 | ₩7,006 | ₩6,139 | ₩6,806 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,206 | ₩7,340 | ₩6,906 | ₩7,073 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,473 | ₩7,673 | ₩6,672 | ₩6,939 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,540 | ₩8,374 | ₩7,139 | ₩7,340 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,740 | ₩8,080 | ₩6,939 | ₩7,406 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,406 | ₩7,473 | ₩7,006 | ₩7,373 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,006 | ₩7,473 | ₩6,772 | ₩7,340 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,006 | ₩7,607 | ₩6,672 | ₩7,006 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,740 | ₩8,140 | ₩6,806 | ₩7,139 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,274 | ₩8,607 | ₩7,607 | ₩7,740 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,741 | ₩8,874 | ₩8,207 | ₩8,274 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,341 | ₩9,341 | ₩8,341 | ₩9,141 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,743 | ₩10,809 | ₩9,275 | ₩9,408 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,210 | ₩12,544 | ₩10,142 | ₩10,809 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,878 | ₩14,279 | ₩9,808 | ₩11,443 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,941 | ₩9,608 | ₩8,074 | ₩8,074 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,076 | ₩12,277 | ₩10,743 | ₩10,876 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,011 | ₩13,412 | ₩11,076 | ₩11,743 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩13,945 | ₩15,146 | ₩11,543 | ₩13,412 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,319 | ₩30,560 | ₩15,547 | ₩15,814 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,338 | ₩5,672 | ₩5,338 | ₩5,418 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,405 | ₩5,672 | ₩5,351 | ₩5,418 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,538 | ₩5,738 | ₩5,365 | ₩5,405 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,478 | ₩5,571 | ₩5,338 | ₩5,351 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,738 | ₩5,932 | ₩5,345 | ₩5,625 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,952 | ₩6,339 | ₩5,471 | ₩5,685 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,339 | ₩6,339 | ₩6,005 | ₩6,019 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,072 | ₩6,372 | ₩6,012 | ₩6,339 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,939 | ₩6,939 | ₩5,351 | ₩6,005 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,005 | ₩7,393 | ₩6,005 | ₩6,739 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,204 | ₩6,072 | ₩5,071 | ₩6,005 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,431 | ₩5,431 | ₩5,024 | ₩5,024 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,944 | ₩5,471 | ₩4,737 | ₩5,438 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,591 | ₩5,591 | ₩4,878 | ₩4,944 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,938 | ₩5,938 | ₩5,478 | ₩5,591 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,845 | ₩6,112 | ₩5,718 | ₩5,832 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,885 | ₩6,072 | ₩5,738 | ₩5,912 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,272 | ₩6,439 | ₩5,878 | ₩5,878 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,179 | ₩6,439 | ₩6,072 | ₩6,139 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,939 | ₩7,273 | ₩6,072 | ₩6,225 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,873 | ₩8,187 | ₩6,939 | ₩7,106 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,940 | ₩8,220 | ₩7,607 | ₩7,873 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,208 | ₩9,208 | ₩7,673 | ₩7,940 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,542 | ₩9,542 | ₩8,941 | ₩8,941 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,275 | ₩9,942 | ₩8,808 | ₩9,542 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,275 | ₩10,409 | ₩9,208 | ₩9,208 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,608 | ₩10,642 | ₩9,608 | ₩10,209 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,275 | ₩10,275 | ₩9,208 | ₩9,942 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,009 | ₩11,009 | ₩10,009 | ₩10,275 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,275 | ₩12,144 | ₩9,542 | ₩10,943 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,341 | ₩10,676 | ₩8,808 | ₩10,676 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,410 | ₩11,610 | ₩9,408 | ₩9,942 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,147 | ₩16,181 | ₩10,876 | ₩11,276 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,678 | ₩15,080 | ₩12,077 | ₩14,980 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,078 | ₩13,879 | ₩12,811 | ₩13,505 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩14,946 | ₩14,946 | ₩12,597 | ₩13,718 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩17,935 | ₩17,935 | ₩17,081 | ₩17,188 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,213 | ₩19,110 | ₩15,053 | ₩17,455 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,750 | ₩20,551 | ₩16,227 | ₩16,548 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,633 | ₩23,327 | ₩18,149 | ₩19,804 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,487 | ₩24,021 | ₩21,405 | ₩23,006 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,369 | ₩26,690 | ₩24,021 | ₩24,448 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,836 | ₩27,544 | ₩25,622 | ₩25,729 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,359 | ₩30,213 | ₩25,729 | ₩26,636 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,718 | ₩32,721 | ₩28,718 | ₩30,373 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,398 | ₩30,373 | ₩28,398 | ₩28,985 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,597 | ₩31,227 | ₩27,490 | ₩29,359 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,622 | ₩28,825 | ₩25,355 | ₩28,771 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,223 | ₩27,971 | ₩25,889 | ₩26,423 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,622 | ₩28,611 | ₩25,195 | ₩27,971 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,636 | ₩27,704 | ₩25,729 | ₩26,369 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,184 | ₩30,907 | ₩24,981 | ₩28,504 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,554 | ₩35,497 | ₩24,341 | ₩28,878 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,049 | ₩26,636 | ₩24,021 | ₩24,608 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,690 | ₩28,825 | ₩26,156 | ₩26,209 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,611 | ₩29,999 | ₩27,223 | ₩27,490 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,494 | ₩32,028 | ₩28,558 | ₩28,558 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,629 | ₩35,764 | ₩30,853 | ₩30,853 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,455 | ₩36,832 | ₩29,359 | ₩34,483 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,690 | ₩38,913 | ₩26,690 | ₩33,842 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,696 | ₩34,696 | ₩27,330 | ₩28,825 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,365 | ₩40,034 | ₩35,657 | ₩36,351 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩53,913 | ₩56,582 | ₩40,034 | ₩40,141 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,248 | ₩112,630 | ₩38,433 | ₩74,731 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩40,835 | ₩42,543 | ₩40,034 | ₩40,248 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,700 | ₩41,636 | ₩36,298 | ₩41,636 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,447 | ₩40,301 | ₩38,433 | ₩38,860 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,077 | ₩43,130 | ₩38,967 | ₩39,501 | -8.30% | 4.4천 |
|---|