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 | ₩993 | ₩1,019 | ₩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 | ₩1,066 | -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 | ₩1,209 | -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 | ₩1,247 | ₩1,253 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,274 | ₩1,399 | ₩1,247 | ₩1,268 | -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 | ₩1,284 | ₩1,323 | ₩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 | ₩1,288 | ₩1,227 | ₩1,251 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,288 | ₩1,298 | ₩1,274 | ₩1,277 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,313 | ₩1,341 | ₩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 | ₩1,314 | ₩1,274 | ₩1,293 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,341 | ₩1,341 | ₩1,274 | ₩1,288 | -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 | ₩1,382 | ₩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 | ₩1,341 | ₩1,341 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,408 | ₩1,422 | ₩1,341 | ₩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 | ₩1,314 | ₩1,422 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,462 | ₩1,368 | ₩1,382 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,502 | ₩1,502 | ₩1,422 | ₩1,422 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,663 | ₩1,677 | ₩1,475 | ₩1,542 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,757 | ₩1,771 | ₩1,475 | ₩1,516 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,092 | ₩2,119 | ₩1,811 | ₩1,918 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,031 | ₩3,756 | ₩1,891 | ₩2,052 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,341 | ₩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 | ₩1,388 | ₩1,395 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,408 | ₩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 | ₩1,475 | ₩1,382 | ₩1,442 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,314 | ₩1,449 | ₩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 | ₩1,225 | ₩1,257 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,270 | ₩1,270 | ₩1,210 | ₩1,261 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,314 | ₩1,314 | ₩1,207 | ₩1,221 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,382 | ₩1,382 | ₩1,221 | ₩1,314 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,341 | ₩1,361 | ₩1,217 | ₩1,286 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,382 | ₩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 | ₩1,449 | ₩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 | ₩1,382 | ₩1,395 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,502 | ₩1,596 | ₩1,475 | ₩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 | ₩1,542 | ₩1,563 | ₩1,475 | ₩1,516 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,569 | ₩1,610 | ₩1,516 | ₩1,516 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,744 | ₩1,744 | ₩1,542 | ₩1,556 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,784 | ₩1,858 | ₩1,683 | ₩1,717 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,771 | ₩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 | ₩2,455 | ₩2,611 | ₩1,972 | ₩2,173 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,186 | ₩2,669 | ₩2,180 | ₩2,455 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,656 | ₩2,870 | ₩2,347 | ₩2,548 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,991 | ₩3,233 | ₩2,548 | ₩2,669 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,481 | ₩4,171 | ₩2,428 | ₩3,286 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,824 | ₩1,852 | ₩1,610 | ₩1,663 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,891 | ₩1,891 | ₩1,771 | ₩1,771 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,771 | ₩1,999 | ₩1,730 | ₩1,838 | +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 | ₩1,999 | ₩2,146 | ₩1,945 | ₩2,133 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,012 | ₩2,012 | ₩1,864 | ₩1,999 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,012 | ₩2,025 | ₩1,931 | ₩1,999 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,864 | ₩2,025 | ₩1,864 | ₩1,985 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,891 | ₩1,999 | ₩1,824 | ₩1,999 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,945 | ₩2,059 | ₩1,771 | ₩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 | ₩1,744 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,173 | ₩2,267 | ₩1,972 | ₩2,133 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,320 | ₩2,790 | ₩2,146 | ₩2,227 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,146 | ₩2,535 | ₩2,146 | ₩2,280 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,972 | ₩2,307 | ₩1,972 | ₩2,039 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,414 | ₩2,414 | ₩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 | ₩2,159 | ₩2,334 | ₩2,133 | ₩2,280 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,193 | ₩2,253 | ₩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 | ₩2,221 | ₩2,227 | ₩2,066 | ₩2,200 | -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 | ₩2,200 | ₩2,012 | ₩2,012 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,133 | ₩2,227 | ₩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 | ₩2,227 | ₩2,267 | ₩2,079 | ₩2,113 | -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 | ₩2,455 | ₩2,481 | ₩2,387 | ₩2,441 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,528 | ₩2,575 | ₩2,414 | ₩2,428 | -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 | ₩2,522 | -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 | ₩2,978 | ₩2,803 | ₩2,870 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,219 | ₩3,219 | ₩2,817 | ₩2,911 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,897 | ₩3,018 | ₩2,897 | ₩3,018 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,045 | ₩3,047 | ₩2,845 | ₩2,884 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,817 | ₩3,072 | ₩2,763 | ₩3,058 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,844 | ₩2,897 | ₩2,790 | ₩2,817 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,058 | ₩2,857 | ₩2,857 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,978 | ₩2,683 | ₩2,964 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,884 | ₩3,045 | ₩2,878 | ₩2,924 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,750 | ₩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 | ₩2,750 | ₩2,803 | ₩2,575 | ₩2,696 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,031 | ₩3,139 | ₩2,750 | ₩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 | ₩3,461 | ₩3,206 | ₩3,367 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,541 | ₩3,635 | ₩3,383 | ₩3,501 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩3,004 | ₩3,662 | ₩2,882 | ₩3,648 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,528 | ₩3,621 | ₩3,011 | ₩3,045 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,930 | ₩4,118 | ₩3,434 | ₩3,595 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,111 | ₩4,178 | ₩3,829 | ₩3,870 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,091 | ₩4,359 | ₩3,689 | ₩4,212 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,534 | ₩4,815 | ₩4,493 | ₩4,493 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,473 | ₩4,762 | ₩4,426 | ₩4,627 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,668 | ₩4,822 | ₩4,560 | ₩4,627 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,889 | ₩4,889 | ₩4,648 | ₩4,762 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,097 | ₩5,365 | ₩4,829 | ₩4,943 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,365 | ₩5,486 | ₩5,117 | ₩5,177 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,768 | ₩5,835 | ₩5,312 | ₩5,365 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,929 | ₩6,572 | ₩5,768 | ₩5,774 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,741 | ₩5,768 | ₩5,432 | ₩5,479 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,553 | ₩5,942 | ₩5,533 | ₩5,774 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,586 | ₩5,700 | ₩5,466 | ₩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 | ₩5,768 | ₩5,533 | ₩5,694 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,895 | ₩5,969 | ₩5,633 | ₩5,821 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,694 | ₩6,056 | ₩5,633 | ₩5,949 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,768 | ₩5,902 | ₩5,446 | ₩5,801 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,902 | ₩6,284 | ₩5,700 | ₩6,237 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,170 | ₩6,445 | ₩6,103 | ₩6,371 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,371 | ₩6,492 | ₩6,103 | ₩6,425 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,774 | ₩6,774 | ₩6,304 | ₩6,666 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,190 | ₩6,760 | ₩5,996 | ₩6,700 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,297 | ₩6,706 | ₩6,103 | ₩6,304 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,686 | ₩6,841 | ₩5,902 | ₩6,646 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,700 | ₩6,841 | ₩6,405 | ₩6,425 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,774 | ₩6,908 | ₩6,505 | ₩6,706 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,908 | ₩7,042 | ₩6,170 | ₩6,841 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,243 | ₩7,377 | ₩6,941 | ₩7,109 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,511 | ₩7,712 | ₩6,706 | ₩6,975 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,578 | ₩8,417 | ₩7,176 | ₩7,377 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,779 | ₩8,122 | ₩6,975 | ₩7,444 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,444 | ₩7,511 | ₩7,042 | ₩7,411 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,042 | ₩7,511 | ₩6,807 | ₩7,377 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,042 | ₩7,645 | ₩6,706 | ₩7,042 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,779 | ₩8,182 | ₩6,841 | ₩7,176 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,316 | ₩8,651 | ₩7,645 | ₩7,779 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,785 | ₩8,920 | ₩8,249 | ₩8,316 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,389 | ₩9,389 | ₩8,383 | ₩9,188 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,797 | ₩10,864 | ₩9,322 | ₩9,456 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,267 | ₩12,608 | ₩10,194 | ₩10,864 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,943 | ₩14,352 | ₩9,858 | ₩11,502 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,987 | ₩9,657 | ₩8,115 | ₩8,115 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,133 | ₩12,340 | ₩10,797 | ₩10,932 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,078 | ₩13,480 | ₩11,133 | ₩11,803 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩14,016 | ₩15,224 | ₩11,602 | ₩13,480 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,433 | ₩30,716 | ₩15,626 | ₩15,894 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,365 | ₩5,700 | ₩5,365 | ₩5,446 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,432 | ₩5,700 | ₩5,379 | ₩5,446 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,566 | ₩5,768 | ₩5,392 | ₩5,432 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,506 | ₩5,600 | ₩5,365 | ₩5,379 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,768 | ₩5,962 | ₩5,372 | ₩5,654 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,982 | ₩6,371 | ₩5,499 | ₩5,714 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,371 | ₩6,371 | ₩6,036 | ₩6,049 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,103 | ₩6,405 | ₩6,043 | ₩6,371 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,975 | ₩6,975 | ₩5,379 | ₩6,036 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,036 | ₩7,431 | ₩6,036 | ₩6,774 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,231 | ₩6,103 | ₩5,097 | ₩6,036 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,459 | ₩5,459 | ₩5,050 | ₩5,050 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,969 | ₩5,499 | ₩4,762 | ₩5,466 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,620 | ₩5,620 | ₩4,902 | ₩4,969 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,969 | ₩5,969 | ₩5,506 | ₩5,620 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,875 | ₩6,143 | ₩5,747 | ₩5,861 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,915 | ₩6,103 | ₩5,768 | ₩5,942 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,304 | ₩6,472 | ₩5,908 | ₩5,908 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,210 | ₩6,472 | ₩6,103 | ₩6,170 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,975 | ₩7,310 | ₩6,103 | ₩6,257 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,914 | ₩8,229 | ₩6,975 | ₩7,142 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,981 | ₩8,262 | ₩7,645 | ₩7,914 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,255 | ₩9,255 | ₩7,712 | ₩7,981 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,590 | ₩9,590 | ₩8,987 | ₩8,987 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,322 | ₩9,993 | ₩8,853 | ₩9,590 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,328 | ₩10,462 | ₩9,255 | ₩9,255 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,657 | ₩10,697 | ₩9,657 | ₩10,261 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,328 | ₩10,328 | ₩9,255 | ₩9,993 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,066 | ₩11,066 | ₩10,060 | ₩10,328 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,328 | ₩12,206 | ₩9,590 | ₩10,999 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,389 | ₩10,730 | ₩8,853 | ₩10,730 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,468 | ₩11,669 | ₩9,456 | ₩9,993 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,230 | ₩16,263 | ₩10,932 | ₩11,334 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,748 | ₩15,157 | ₩12,139 | ₩15,056 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,145 | ₩13,949 | ₩12,876 | ₩13,574 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩15,022 | ₩15,022 | ₩12,662 | ₩13,788 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩18,027 | ₩18,027 | ₩17,169 | ₩17,276 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,291 | ₩19,207 | ₩15,130 | ₩17,544 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,851 | ₩20,656 | ₩16,310 | ₩16,632 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,748 | ₩23,446 | ₩18,242 | ₩19,905 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,607 | ₩24,143 | ₩21,514 | ₩23,124 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,504 | ₩26,826 | ₩24,143 | ₩24,572 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,967 | ₩27,684 | ₩25,753 | ₩25,860 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,508 | ₩30,367 | ₩25,860 | ₩26,772 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,865 | ₩32,888 | ₩28,865 | ₩30,528 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,543 | ₩30,528 | ₩28,543 | ₩29,133 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,738 | ₩31,386 | ₩27,631 | ₩29,508 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,753 | ₩28,972 | ₩25,485 | ₩28,918 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,362 | ₩28,113 | ₩26,021 | ₩26,558 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,753 | ₩28,757 | ₩25,324 | ₩28,113 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,772 | ₩27,845 | ₩25,860 | ₩26,504 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,328 | ₩31,064 | ₩25,109 | ₩28,650 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,680 | ₩35,678 | ₩24,465 | ₩29,026 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,182 | ₩26,772 | ₩24,143 | ₩24,733 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,826 | ₩28,972 | ₩26,289 | ₩26,343 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,757 | ₩30,152 | ₩27,362 | ₩27,631 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,654 | ₩32,191 | ₩28,704 | ₩28,704 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,801 | ₩35,947 | ₩31,011 | ₩31,011 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,620 | ₩37,020 | ₩29,508 | ₩34,659 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,826 | ₩39,112 | ₩26,826 | ₩34,015 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,874 | ₩34,874 | ₩27,470 | ₩28,972 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,556 | ₩40,239 | ₩35,839 | ₩36,537 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩54,188 | ₩56,871 | ₩40,239 | ₩40,346 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,453 | ₩113,205 | ₩38,629 | ₩75,112 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩41,043 | ₩42,760 | ₩40,239 | ₩40,453 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,897 | ₩41,848 | ₩36,483 | ₩41,848 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,649 | ₩40,507 | ₩38,629 | ₩39,058 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,297 | ₩43,350 | ₩39,166 | ₩39,702 | -8.30% | 4.4천 |
|---|