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 | ₩1,029 | ₩1,029 | ₩949 | ₩973 | -5.45% | 8.8만 |
| 2026.10.08 | ₩989 | ₩1,016 | ₩989 | ₩989 | 0.00% | 7만 |
| 2026.10.07 | ₩1,116 | ₩1,116 | ₩950 | ₩986 | -11.62% | 16.4만 |
| 2026.10.06 | ₩1,088 | ₩1,127 | ₩1,057 | ₩1,063 | -2.33% | 6.7만 |
| 2026.10.05 | ₩1,163 | ₩1,163 | ₩1,016 | ₩1,108 | -4.71% | 14.6만 |
| 2026.10.02 | ₩1,203 | ₩1,210 | ₩1,085 | ₩1,143 | -5.00% | 22.3만 |
| 2026.10.01 | ₩1,270 | ₩1,270 | ₩1,190 | ₩1,204 | -5.16% | 12.8만 |
| 2026.09.30 | ₩1,256 | ₩1,266 | ₩1,216 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,216 |
| -3.19% |
| 7.2만 |
| 2026.09.29 | ₩1,270 | ₩1,270 | ₩1,216 | ₩1,218 | -4.11% | 7.2만 |
|---|
| 2026.09.28 | ₩1,264 | ₩1,296 | ₩1,243 | ₩1,248 | -1.27% | 9.2만 |
|---|
| 2026.09.25 | ₩1,270 | ₩1,394 | ₩1,243 | ₩1,263 | -0.53% | 50.4만 |
|---|
| 2026.09.24 | ₩1,337 | ₩1,363 | ₩1,256 | ₩1,259 | -5.80% | 11.5만 |
|---|
| 2026.09.23 | ₩1,323 | ₩1,363 | ₩1,294 | ₩1,363 | +3.03% | 14.7만 |
|---|
| 2026.09.22 | ₩1,256 | ₩1,337 | ₩1,256 | ₩1,337 | +6.38% | 13.6만 |
|---|
| 2026.09.21 | ₩1,279 | ₩1,318 | ₩1,244 | ₩1,280 | +0.10% | 16.1만 |
|---|
| 2026.09.18 | ₩1,243 | ₩1,323 | ₩1,223 | ₩1,296 | +4.30% | 11.2만 |
|---|
| 2026.09.17 | ₩1,250 | ₩1,259 | ₩1,223 | ₩1,242 | -0.64% | 7.6만 |
|---|
| 2026.09.16 | ₩1,270 | ₩1,283 | ₩1,223 | ₩1,247 | -1.79% | 15.5만 |
|---|
| 2026.09.15 | ₩1,283 | ₩1,294 | ₩1,270 | ₩1,272 | -0.83% | 6.1만 |
|---|
| 2026.09.14 | ₩1,308 | ₩1,337 | ₩1,270 | ₩1,271 | -2.86% | 21.6만 |
|---|
| 2026.09.11 | ₩1,313 | ₩1,323 | ₩1,291 | ₩1,295 | -1.32% | 5.5만 |
|---|
| 2026.09.10 | ₩1,270 | ₩1,310 | ₩1,270 | ₩1,288 | +1.47% | 6.3만 |
|---|
| 2026.09.09 | ₩1,337 | ₩1,337 | ₩1,270 | ₩1,283 | -4.00% | 15.3만 |
|---|
| 2026.09.08 | ₩1,325 | ₩1,337 | ₩1,296 | ₩1,313 | -0.91% | 7.3만 |
|---|
| 2026.09.04 | ₩1,314 | ₩1,323 | ₩1,296 | ₩1,317 | +0.20% | 18.7만 |
|---|
| 2026.09.03 | ₩1,350 | ₩1,363 | ₩1,310 | ₩1,314 | -2.67% | 21.6만 |
|---|
| 2026.09.02 | ₩1,363 | ₩1,363 | ₩1,337 | ₩1,350 | -0.98% | 12.4만 |
|---|
| 2026.09.01 | ₩1,377 | ₩1,390 | ₩1,323 | ₩1,350 | -1.94% | 24.3만 |
|---|
| 2026.08.31 | ₩1,377 | ₩1,390 | ₩1,325 | ₩1,377 | 0.00% | 18.1만 |
|---|
| 2026.08.28 | ₩1,377 | ₩1,390 | ₩1,337 | ₩1,337 | -2.91% | 31.2만 |
|---|
| 2026.08.27 | ₩1,403 | ₩1,417 | ₩1,337 | ₩1,377 | -1.90% | 37.3만 |
|---|
| 2026.08.26 | ₩1,430 | ₩1,738 | ₩1,350 | ₩1,417 | -0.93% | 354.7만 |
|---|
| 2026.08.25 | ₩1,377 | ₩1,443 | ₩1,310 | ₩1,417 | +2.91% | 36.1만 |
|---|
| 2026.08.24 | ₩1,417 | ₩1,457 | ₩1,363 | ₩1,377 | -2.83% | 29.7만 |
|---|
| 2026.08.21 | ₩1,497 | ₩1,497 | ₩1,417 | ₩1,417 | -5.36% | 41.9만 |
|---|
| 2026.08.20 | ₩1,657 | ₩1,671 | ₩1,470 | ₩1,537 | -7.26% | 112만 |
|---|
| 2026.08.19 | ₩1,751 | ₩1,764 | ₩1,470 | ₩1,510 | -13.74% | 133.2만 |
|---|
| 2026.08.18 | ₩2,085 | ₩2,112 | ₩1,804 | ₩1,911 | -8.33% | 380만 |
|---|
| 2026.08.17 | ₩3,021 | ₩3,742 | ₩1,885 | ₩2,045 | -32.30% | 1.2억 |
|---|
| 2026.08.14 | ₩1,337 | ₩1,350 | ₩1,275 | ₩1,299 | -2.80% | 5.2만 |
|---|
| 2026.08.13 | ₩1,377 | ₩1,377 | ₩1,296 | ₩1,296 | -5.83% | 4.2만 |
|---|
| 2026.08.12 | ₩1,350 | ₩1,390 | ₩1,307 | ₩1,350 | 0.00% | 6.2만 |
|---|
| 2026.08.11 | ₩1,430 | ₩1,430 | ₩1,343 | ₩1,377 | -3.74% | 3.9만 |
|---|
| 2026.08.10 | ₩1,390 | ₩1,430 | ₩1,383 | ₩1,390 | 0.00% | 6.4만 |
|---|
| 2026.08.07 | ₩1,403 | ₩1,443 | ₩1,377 | ₩1,417 | +0.95% | 6.2만 |
|---|
| 2026.08.06 | ₩1,510 | ₩1,510 | ₩1,350 | ₩1,390 | -7.96% | 4.8만 |
|---|
| 2026.08.05 | ₩1,390 | ₩1,470 | ₩1,377 | ₩1,437 | +3.37% | 7만 |
|---|
| 2026.08.04 | ₩1,310 | ₩1,443 | ₩1,280 | ₩1,403 | +7.14% | 6.8만 |
|---|
| 2026.08.03 | ₩1,255 | ₩1,303 | ₩1,230 | ₩1,303 | +3.83% | 4.8만 |
|---|
| 2026.07.31 | ₩1,232 | ₩1,299 | ₩1,220 | ₩1,252 | +1.63% | 7.6만 |
|---|
| 2026.07.30 | ₩1,266 | ₩1,266 | ₩1,206 | ₩1,256 | -0.74% | 7.8만 |
|---|
| 2026.07.29 | ₩1,310 | ₩1,310 | ₩1,203 | ₩1,216 | -7.14% | 6.4만 |
|---|
| 2026.07.28 | ₩1,377 | ₩1,377 | ₩1,216 | ₩1,310 | -4.85% | 8.8만 |
|---|
| 2026.07.27 | ₩1,337 | ₩1,357 | ₩1,212 | ₩1,282 | -4.10% | 15.9만 |
|---|
| 2026.07.24 | ₩1,377 | ₩1,390 | ₩1,337 | ₩1,337 | -2.91% | 12.8만 |
|---|
| 2026.07.23 | ₩1,390 | ₩1,417 | ₩1,363 | ₩1,363 | -1.92% | 5.5만 |
|---|
| 2026.07.22 | ₩1,390 | ₩1,430 | ₩1,378 | ₩1,390 | 0.00% | 5.2만 |
|---|
| 2026.07.21 | ₩1,403 | ₩1,443 | ₩1,363 | ₩1,390 | -0.95% | 6.5만 |
|---|
| 2026.07.20 | ₩1,390 | ₩1,484 | ₩1,337 | ₩1,390 | 0.00% | 18.9만 |
|---|
| 2026.07.17 | ₩1,524 | ₩1,524 | ₩1,377 | ₩1,390 | -8.77% | 11.5만 |
|---|
| 2026.07.16 | ₩1,497 | ₩1,591 | ₩1,470 | ₩1,510 | +0.89% | 16.8만 |
|---|
| 2026.07.15 | ₩1,510 | ₩1,577 | ₩1,484 | ₩1,510 | 0.00% | 10.2만 |
|---|
| 2026.07.14 | ₩1,577 | ₩1,764 | ₩1,510 | ₩1,510 | -4.24% | 31만 |
|---|
| 2026.07.13 | ₩1,537 | ₩1,557 | ₩1,470 | ₩1,510 | -1.74% | 17만 |
|---|
| 2026.07.10 | ₩1,564 | ₩1,604 | ₩1,510 | ₩1,510 | -3.42% | 11.1만 |
|---|
| 2026.07.09 | ₩1,738 | ₩1,738 | ₩1,537 | ₩1,550 | -10.77% | 31.9만 |
|---|
| 2026.07.08 | ₩1,778 | ₩1,851 | ₩1,677 | ₩1,711 | -3.76% | 20.5만 |
|---|
| 2026.07.07 | ₩1,764 | ₩1,798 | ₩1,644 | ₩1,791 | +1.52% | 54.9만 |
|---|
| 2026.07.06 | ₩2,179 | ₩2,189 | ₩1,724 | ₩1,818 | -16.56% | 64.3만 |
|---|
| 2026.07.02 | ₩2,446 | ₩2,602 | ₩1,965 | ₩2,165 | -11.48% | 41.8만 |
|---|
| 2026.07.01 | ₩2,179 | ₩2,660 | ₩2,172 | ₩2,446 | +12.27% | 79.8만 |
|---|
| 2026.06.30 | ₩2,646 | ₩2,860 | ₩2,339 | ₩2,539 | -4.04% | 158.3만 |
|---|
| 2026.06.29 | ₩2,981 | ₩3,221 | ₩2,539 | ₩2,660 | -10.76% | 336.5만 |
|---|
| 2026.06.26 | ₩2,473 | ₩4,157 | ₩2,419 | ₩3,275 | +32.43% | 1.2억 |
|---|
| 2026.06.25 | ₩1,818 | ₩1,846 | ₩1,604 | ₩1,657 | -8.82% | 709.8만 |
|---|
| 2026.06.24 | ₩1,885 | ₩1,885 | ₩1,764 | ₩1,764 | -6.38% | 2.6만 |
|---|
| 2026.06.23 | ₩1,764 | ₩1,991 | ₩1,724 | ₩1,831 | +3.79% | 30.5만 |
|---|
| 2026.06.22 | ₩1,978 | ₩2,072 | ₩1,819 | ₩1,858 | -6.08% | 7.2만 |
|---|
| 2026.06.18 | ₩2,098 | ₩2,098 | ₩2,005 | ₩2,005 | -4.46% | 3.2만 |
|---|
| 2026.06.17 | ₩1,991 | ₩2,138 | ₩1,938 | ₩2,125 | +6.71% | 8.9만 |
|---|
| 2026.06.16 | ₩2,005 | ₩2,005 | ₩1,858 | ₩1,991 | -0.67% | 5만 |
|---|
| 2026.06.15 | ₩2,005 | ₩2,018 | ₩1,925 | ₩1,991 | -0.67% | 4만 |
|---|
| 2026.06.12 | ₩1,858 | ₩2,018 | ₩1,858 | ₩1,978 | +6.47% | 4.4만 |
|---|
| 2026.06.11 | ₩1,885 | ₩1,991 | ₩1,818 | ₩1,991 | +5.67% | 3.7만 |
|---|
| 2026.06.10 | ₩1,938 | ₩2,052 | ₩1,764 | ₩1,885 | -2.76% | 14.5만 |
|---|
| 2026.06.09 | ₩1,791 | ₩1,885 | ₩1,724 | ₩1,871 | +4.48% | 11.9만 |
|---|
| 2026.06.08 | ₩2,032 | ₩2,118 | ₩1,691 | ₩1,738 | -14.47% | 17.3만 |
|---|
| 2026.06.05 | ₩2,165 | ₩2,259 | ₩1,965 | ₩2,125 | -1.85% | 14.6만 |
|---|
| 2026.06.04 | ₩2,312 | ₩2,780 | ₩2,138 | ₩2,219 | -4.05% | 51.8만 |
|---|
| 2026.06.03 | ₩2,138 | ₩2,526 | ₩2,138 | ₩2,272 | +6.25% | 44.2만 |
|---|
| 2026.06.02 | ₩1,965 | ₩2,299 | ₩1,965 | ₩2,032 | +3.40% | 57만 |
|---|
| 2026.06.01 | ₩2,406 | ₩2,406 | ₩1,867 | ₩1,965 | -18.33% | 77.6만 |
|---|
| 2026.05.29 | ₩2,352 | ₩2,553 | ₩2,232 | ₩2,513 | +6.82% | 1254.7만 |
|---|
| 2026.05.28 | ₩2,152 | ₩2,326 | ₩2,125 | ₩2,272 | +5.59% | 4.5만 |
|---|
| 2026.05.27 | ₩2,185 | ₩2,245 | ₩2,125 | ₩2,138 | -2.14% | 2.7만 |
|---|
| 2026.05.26 | ₩2,072 | ₩2,259 | ₩2,072 | ₩2,219 | +7.10% | 4만 |
|---|
| 2026.05.22 | ₩2,213 | ₩2,219 | ₩2,058 | ₩2,192 | -0.97% | 3.5만 |
|---|
| 2026.05.21 | ₩2,152 | ₩2,320 | ₩2,018 | ₩2,112 | -1.86% | 4.4만 |
|---|
| 2026.05.20 | ₩1,911 | ₩2,379 | ₩1,844 | ₩2,245 | +17.48% | 14.3만 |
|---|
| 2026.05.19 | ₩2,152 | ₩2,152 | ₩1,885 | ₩1,911 | -11.18% | 5.9만 |
|---|
| 2026.05.18 | ₩2,085 | ₩2,192 | ₩2,005 | ₩2,005 | -3.85% | 5.2만 |
|---|
| 2026.05.15 | ₩2,125 | ₩2,219 | ₩2,085 | ₩2,132 | +0.31% | 2.7만 |
|---|
| 2026.05.14 | ₩2,191 | ₩2,232 | ₩2,072 | ₩2,085 | -4.82% | 3.4만 |
|---|
| 2026.05.13 | ₩2,219 | ₩2,259 | ₩2,072 | ₩2,105 | -5.12% | 2.1만 |
|---|
| 2026.05.12 | ₩2,152 | ₩2,165 | ₩2,072 | ₩2,118 | -1.55% | 3.3만 |
|---|
| 2026.05.11 | ₩2,259 | ₩2,700 | ₩2,152 | ₩2,152 | -4.73% | 19.9만 |
|---|
| 2026.05.08 | ₩2,433 | ₩2,433 | ₩2,272 | ₩2,299 | -5.49% | 3.1만 |
|---|
| 2026.05.07 | ₩2,446 | ₩2,473 | ₩2,379 | ₩2,433 | -0.55% | 2만 |
|---|
| 2026.05.06 | ₩2,519 | ₩2,566 | ₩2,406 | ₩2,419 | -3.98% | 3.9만 |
|---|
| 2026.05.05 | ₩2,539 | ₩2,660 | ₩2,499 | ₩2,526 | -0.53% | 4.9만 |
|---|
| 2026.05.04 | ₩2,553 | ₩2,566 | ₩2,406 | ₩2,526 | -1.05% | 3.8만 |
|---|
| 2026.05.01 | ₩2,526 | ₩2,593 | ₩2,473 | ₩2,539 | +0.53% | 2.3만 |
|---|
| 2026.04.30 | ₩2,539 | ₩2,593 | ₩2,473 | ₩2,513 | -1.05% | 2.5만 |
|---|
| 2026.04.29 | ₩2,539 | ₩2,566 | ₩2,499 | ₩2,566 | +1.05% | 3.1만 |
|---|
| 2026.04.28 | ₩2,727 | ₩2,727 | ₩2,566 | ₩2,593 | -4.90% | 3.2만 |
|---|
| 2026.04.27 | ₩2,793 | ₩2,847 | ₩2,713 | ₩2,727 | -2.39% | 3.2만 |
|---|
| 2026.04.24 | ₩2,927 | ₩2,967 | ₩2,793 | ₩2,860 | -2.28% | 2.5만 |
|---|
| 2026.04.23 | ₩3,208 | ₩3,208 | ₩2,807 | ₩2,900 | -9.58% | 5만 |
|---|
| 2026.04.22 | ₩2,887 | ₩3,007 | ₩2,887 | ₩3,007 | +4.17% | 1.3만 |
|---|
| 2026.04.21 | ₩3,034 | ₩3,037 | ₩2,835 | ₩2,874 | -5.29% | 3.5만 |
|---|
| 2026.04.20 | ₩2,807 | ₩3,061 | ₩2,753 | ₩3,047 | +8.57% | 4.1만 |
|---|
| 2026.04.17 | ₩2,834 | ₩2,887 | ₩2,780 | ₩2,807 | -0.94% | 3.6만 |
|---|
| 2026.04.16 | ₩3,007 | ₩3,047 | ₩2,847 | ₩2,847 | -5.33% | 3.7만 |
|---|
| 2026.04.15 | ₩2,860 | ₩2,967 | ₩2,673 | ₩2,954 | +3.27% | 4.8만 |
|---|
| 2026.04.14 | ₩2,874 | ₩3,034 | ₩2,868 | ₩2,914 | +1.40% | 4.6만 |
|---|
| 2026.04.13 | ₩2,740 | ₩2,847 | ₩2,713 | ₩2,820 | +2.93% | 2.9만 |
|---|
| 2026.04.10 | ₩2,700 | ₩2,860 | ₩2,660 | ₩2,686 | -0.50% | 3.4만 |
|---|
| 2026.04.09 | ₩2,740 | ₩2,793 | ₩2,566 | ₩2,686 | -1.95% | 5.4만 |
|---|
| 2026.04.08 | ₩3,021 | ₩3,128 | ₩2,740 | ₩2,753 | -8.85% | 5.1만 |
|---|
| 2026.04.07 | ₩3,248 | ₩3,248 | ₩2,753 | ₩2,780 | -14.40% | 9.8만 |
|---|
| 2026.04.06 | ₩3,301 | ₩3,364 | ₩3,208 | ₩3,208 | -2.83% | 2.2만 |
|---|
| 2026.04.02 | ₩3,435 | ₩3,448 | ₩3,194 | ₩3,355 | -2.33% | 5만 |
|---|
| 2026.04.01 | ₩3,529 | ₩3,622 | ₩3,371 | ₩3,488 | -1.14% | 2.4만 |
|---|
| 2026.03.31 | ₩2,994 | ₩3,649 | ₩2,872 | ₩3,635 | +21.43% | 12.7만 |
|---|
| 2026.03.30 | ₩3,515 | ₩3,609 | ₩3,001 | ₩3,034 | -13.69% | 11.3만 |
|---|
| 2026.03.27 | ₩3,916 | ₩4,103 | ₩3,422 | ₩3,582 | -8.53% | 23.4만 |
|---|
| 2026.03.26 | ₩4,097 | ₩4,163 | ₩3,816 | ₩3,856 | -5.87% | 6.4만 |
|---|
| 2026.03.25 | ₩4,077 | ₩4,344 | ₩3,676 | ₩4,197 | +2.95% | 12.9만 |
|---|
| 2026.03.24 | ₩4,518 | ₩4,798 | ₩4,477 | ₩4,477 | -0.89% | 2.6만 |
|---|
| 2026.03.23 | ₩4,457 | ₩4,745 | ₩4,411 | ₩4,611 | +3.45% | 2만 |
|---|
| 2026.03.20 | ₩4,651 | ₩4,805 | ₩4,544 | ₩4,611 | -0.86% | 3.6만 |
|---|
| 2026.03.19 | ₩4,872 | ₩4,872 | ₩4,631 | ₩4,745 | -2.61% | 2.6만 |
|---|
| 2026.03.18 | ₩5,079 | ₩5,346 | ₩4,812 | ₩4,925 | -3.03% | 5.6만 |
|---|
| 2026.03.17 | ₩5,346 | ₩5,467 | ₩5,099 | ₩5,159 | -3.50% | 3.2만 |
|---|
| 2026.03.16 | ₩5,747 | ₩5,814 | ₩5,293 | ₩5,346 | -6.98% | 8.6만 |
|---|
| 2026.03.13 | ₩5,908 | ₩6,549 | ₩5,747 | ₩5,754 | -2.60% | 20.9만 |
|---|
| 2026.03.12 | ₩5,720 | ₩5,747 | ₩5,413 | ₩5,460 | -4.56% | 2.6만 |
|---|
| 2026.03.11 | ₩5,533 | ₩5,921 | ₩5,513 | ₩5,754 | +3.99% | 2.4만 |
|---|
| 2026.03.10 | ₩5,567 | ₩5,680 | ₩5,446 | ₩5,640 | +1.32% | 2.5만 |
|---|
| 2026.03.09 | ₩5,480 | ₩5,680 | ₩5,413 | ₩5,680 | +3.66% | 2.7만 |
|---|
| 2026.03.06 | ₩5,680 | ₩5,747 | ₩5,513 | ₩5,674 | -0.12% | 2만 |
|---|
| 2026.03.05 | ₩5,874 | ₩5,948 | ₩5,614 | ₩5,801 | -1.25% | 2.7만 |
|---|
| 2026.03.04 | ₩5,674 | ₩6,035 | ₩5,614 | ₩5,928 | +4.48% | 4.1만 |
|---|
| 2026.03.03 | ₩5,747 | ₩5,881 | ₩5,426 | ₩5,781 | +0.58% | 7.8만 |
|---|
| 2026.03.02 | ₩5,881 | ₩6,262 | ₩5,680 | ₩6,215 | +5.68% | 4.1만 |
|---|
| 2026.02.27 | ₩6,148 | ₩6,422 | ₩6,081 | ₩6,349 | +3.26% | 5.8만 |
|---|
| 2026.02.26 | ₩6,349 | ₩6,469 | ₩6,081 | ₩6,402 | +0.84% | 4.3만 |
|---|
| 2026.02.25 | ₩6,750 | ₩6,750 | ₩6,282 | ₩6,643 | -1.58% | 7.9만 |
|---|
| 2026.02.24 | ₩6,168 | ₩6,736 | ₩5,974 | ₩6,676 | +8.23% | 10.8만 |
|---|
| 2026.02.23 | ₩6,275 | ₩6,683 | ₩6,081 | ₩6,282 | +0.11% | 10.4만 |
|---|
| 2026.02.20 | ₩6,663 | ₩6,816 | ₩5,881 | ₩6,623 | -0.60% | 220.6만 |
|---|
| 2026.02.19 | ₩6,676 | ₩6,816 | ₩6,382 | ₩6,402 | -4.10% | 2.6만 |
|---|
| 2026.02.18 | ₩6,750 | ₩6,883 | ₩6,482 | ₩6,683 | -0.99% | 2.8만 |
|---|
| 2026.02.17 | ₩6,883 | ₩7,017 | ₩6,148 | ₩6,816 | -0.97% | 5.8만 |
|---|
| 2026.02.13 | ₩7,217 | ₩7,351 | ₩6,917 | ₩7,084 | -1.85% | 3.4만 |
|---|
| 2026.02.12 | ₩7,485 | ₩7,685 | ₩6,683 | ₩6,950 | -7.14% | 6.9만 |
|---|
| 2026.02.11 | ₩7,552 | ₩8,387 | ₩7,151 | ₩7,351 | -2.65% | 13.5만 |
|---|
| 2026.02.10 | ₩7,752 | ₩8,093 | ₩6,950 | ₩7,418 | -4.31% | 12.1만 |
|---|
| 2026.02.09 | ₩7,418 | ₩7,485 | ₩7,017 | ₩7,384 | -0.45% | 4.9만 |
|---|
| 2026.02.06 | ₩7,017 | ₩7,485 | ₩6,783 | ₩7,351 | +4.76% | 5.3만 |
|---|
| 2026.02.05 | ₩7,017 | ₩7,618 | ₩6,683 | ₩7,017 | 0.00% | 9.9만 |
|---|
| 2026.02.04 | ₩7,752 | ₩8,153 | ₩6,816 | ₩7,151 | -7.76% | 15.5만 |
|---|
| 2026.02.03 | ₩8,287 | ₩8,621 | ₩7,618 | ₩7,752 | -6.45% | 7.6만 |
|---|
| 2026.02.02 | ₩8,754 | ₩8,888 | ₩8,220 | ₩8,287 | -5.34% | 7.5만 |
|---|
| 2026.01.30 | ₩9,356 | ₩9,356 | ₩8,354 | ₩9,155 | -2.14% | 13.2만 |
|---|
| 2026.01.29 | ₩10,759 | ₩10,826 | ₩9,289 | ₩9,423 | -12.42% | 19만 |
|---|
| 2026.01.28 | ₩11,227 | ₩12,564 | ₩10,158 | ₩10,826 | -3.57% | 57.4만 |
|---|
| 2026.01.27 | ₩12,898 | ₩14,301 | ₩9,824 | ₩11,461 | -11.14% | 1314.9만 |
|---|
| 2026.01.26 | ₩8,955 | ₩9,623 | ₩8,086 | ₩8,086 | -9.70% | 36.5만 |
|---|
| 2026.01.23 | ₩11,093 | ₩12,296 | ₩10,759 | ₩10,893 | -1.81% | 26.2만 |
|---|
| 2026.01.22 | ₩13,031 | ₩13,432 | ₩11,093 | ₩11,762 | -9.74% | 58.8만 |
|---|
| 2026.01.21 | ₩13,967 | ₩15,170 | ₩11,561 | ₩13,432 | -3.83% | 172.2만 |
|---|
| 2026.01.20 | ₩22,354 | ₩30,607 | ₩15,571 | ₩15,838 | -29.15% | 5315.9만 |
|---|
| 2026.01.16 | ₩5,346 | ₩5,680 | ₩5,346 | ₩5,426 | +1.50% | 1230.2만 |
|---|
| 2026.01.15 | ₩5,413 | ₩5,680 | ₩5,360 | ₩5,426 | +0.25% | 1.4만 |
|---|
| 2026.01.14 | ₩5,547 | ₩5,747 | ₩5,373 | ₩5,413 | -2.41% | 1.2만 |
|---|
| 2026.01.13 | ₩5,487 | ₩5,580 | ₩5,346 | ₩5,360 | -2.31% | 1.4만 |
|---|
| 2026.01.12 | ₩5,747 | ₩5,941 | ₩5,353 | ₩5,634 | -1.98% | 2.7만 |
|---|
| 2026.01.09 | ₩5,961 | ₩6,349 | ₩5,480 | ₩5,694 | -4.48% | 1.5만 |
|---|
| 2026.01.08 | ₩6,349 | ₩6,349 | ₩6,015 | ₩6,028 | -5.05% | 1.8만 |
|---|
| 2026.01.07 | ₩6,081 | ₩6,382 | ₩6,021 | ₩6,349 | +4.40% | 6.5만 |
|---|
| 2026.01.06 | ₩6,950 | ₩6,950 | ₩5,360 | ₩6,015 | -13.46% | 8.1만 |
|---|
| 2026.01.05 | ₩6,015 | ₩7,405 | ₩6,015 | ₩6,750 | +12.22% | 9.2만 |
|---|
| 2026.01.02 | ₩5,213 | ₩6,081 | ₩5,079 | ₩6,015 | +15.38% | 2.1만 |
|---|
| 2025.12.31 | ₩5,440 | ₩5,440 | ₩5,032 | ₩5,032 | -7.49% | 1.6만 |
|---|
| 2025.12.30 | ₩4,952 | ₩5,480 | ₩4,745 | ₩5,446 | +9.99% | 3.3만 |
|---|
| 2025.12.29 | ₩5,600 | ₩5,600 | ₩4,885 | ₩4,952 | -11.58% | 2만 |
|---|
| 2025.12.26 | ₩5,948 | ₩5,948 | ₩5,487 | ₩5,600 | -5.84% | 1.8만 |
|---|
| 2025.12.24 | ₩5,854 | ₩6,121 | ₩5,727 | ₩5,841 | -0.23% | 1.1만 |
|---|
| 2025.12.23 | ₩5,894 | ₩6,081 | ₩5,747 | ₩5,921 | +0.45% | 1.6만 |
|---|
| 2025.12.22 | ₩6,282 | ₩6,449 | ₩5,888 | ₩5,888 | -6.28% | 1.5만 |
|---|
| 2025.12.19 | ₩6,188 | ₩6,449 | ₩6,081 | ₩6,148 | -0.65% | 2.1만 |
|---|
| 2025.12.18 | ₩6,950 | ₩7,284 | ₩6,081 | ₩6,235 | -10.29% | 3.6만 |
|---|
| 2025.12.17 | ₩7,886 | ₩8,200 | ₩6,950 | ₩7,117 | -9.75% | 7.4만 |
|---|
| 2025.12.16 | ₩7,953 | ₩8,233 | ₩7,618 | ₩7,886 | -0.84% | 2.2만 |
|---|
| 2025.12.15 | ₩9,222 | ₩9,222 | ₩7,685 | ₩7,953 | -13.77% | 4.3만 |
|---|
| 2025.12.12 | ₩9,556 | ₩9,556 | ₩8,955 | ₩8,955 | -6.29% | 2.5만 |
|---|
| 2025.12.11 | ₩9,289 | ₩9,957 | ₩8,821 | ₩9,556 | +2.88% | 4.7만 |
|---|
| 2025.12.10 | ₩10,292 | ₩10,425 | ₩9,222 | ₩9,222 | -10.39% | 4.4만 |
|---|
| 2025.12.09 | ₩9,623 | ₩10,659 | ₩9,623 | ₩10,225 | +6.25% | 6만 |
|---|
| 2025.12.08 | ₩10,292 | ₩10,292 | ₩9,222 | ₩9,957 | -3.25% | 3.8만 |
|---|
| 2025.12.05 | ₩11,027 | ₩11,027 | ₩10,024 | ₩10,292 | -6.67% | 4.6만 |
|---|
| 2025.12.04 | ₩10,292 | ₩12,163 | ₩9,556 | ₩10,960 | +6.49% | 9.4만 |
|---|
| 2025.12.03 | ₩9,356 | ₩10,692 | ₩8,821 | ₩10,692 | +14.29% | 10.9만 |
|---|
| 2025.12.02 | ₩11,428 | ₩11,628 | ₩9,423 | ₩9,957 | -12.87% | 36.1만 |
|---|
| 2025.12.01 | ₩16,172 | ₩16,206 | ₩10,893 | ₩11,294 | -30.17% | 132.9만 |
|---|
| 2025.11.28 | ₩13,700 | ₩15,103 | ₩12,096 | ₩15,003 | +9.51% | 170.5만 |
|---|
| 2025.11.26 | ₩13,098 | ₩13,900 | ₩12,831 | ₩13,526 | +3.27% | 3.1만 |
|---|
| 2025.11.25 | ₩14,969 | ₩14,969 | ₩12,617 | ₩13,740 | -8.21% | 7.5만 |
|---|
| 2025.11.24 | ₩17,963 | ₩17,963 | ₩17,108 | ₩17,215 | -4.17% | 7천 |
|---|
| 2025.11.21 | ₩15,237 | ₩19,140 | ₩15,076 | ₩17,482 | +14.74% | 2.5만 |
|---|
| 2025.11.20 | ₩19,781 | ₩20,583 | ₩16,253 | ₩16,573 | -16.22% | 2.4만 |
|---|
| 2025.11.19 | ₩22,668 | ₩23,363 | ₩18,177 | ₩19,835 | -12.50% | 2.4만 |
|---|
| 2025.11.18 | ₩23,523 | ₩24,058 | ₩21,438 | ₩23,042 | -2.05% | 2.1만 |
|---|
| 2025.11.17 | ₩26,410 | ₩26,731 | ₩24,058 | ₩24,486 | -7.29% | 1.5만 |
|---|
| 2025.11.14 | ₩25,876 | ₩27,587 | ₩25,662 | ₩25,769 | -0.41% | 9.6천 |
|---|
| 2025.11.13 | ₩29,404 | ₩30,260 | ₩25,769 | ₩26,678 | -9.27% | 2.2만 |
|---|
| 2025.11.12 | ₩28,763 | ₩32,772 | ₩28,763 | ₩30,420 | +5.76% | 2.9만 |
|---|
| 2025.11.11 | ₩28,442 | ₩30,420 | ₩28,442 | ₩29,030 | +2.07% | 1.1만 |
|---|
| 2025.11.10 | ₩27,640 | ₩31,276 | ₩27,533 | ₩29,404 | +6.38% | 2.7만 |
|---|
| 2025.11.07 | ₩25,662 | ₩28,870 | ₩25,395 | ₩28,816 | +12.29% | 2.3만 |
|---|
| 2025.11.06 | ₩27,266 | ₩28,014 | ₩25,929 | ₩26,464 | -2.94% | 1.4만 |
|---|
| 2025.11.05 | ₩25,662 | ₩28,656 | ₩25,234 | ₩28,014 | +9.17% | 2.3만 |
|---|
| 2025.11.04 | ₩26,678 | ₩27,747 | ₩25,769 | ₩26,410 | -1.00% | 2만 |
|---|
| 2025.11.03 | ₩28,228 | ₩30,955 | ₩25,020 | ₩28,549 | +1.14% | 8.1만 |
|---|
| 2025.10.31 | ₩24,593 | ₩35,552 | ₩24,379 | ₩28,923 | +17.61% | 28.4만 |
|---|
| 2025.10.30 | ₩26,090 | ₩26,678 | ₩24,058 | ₩24,646 | -5.53% | 3만 |
|---|
| 2025.10.29 | ₩26,731 | ₩28,870 | ₩26,197 | ₩26,250 | -1.80% | 1.9만 |
|---|
| 2025.10.28 | ₩28,656 | ₩30,046 | ₩27,266 | ₩27,533 | -3.92% | 2.6만 |
|---|
| 2025.10.27 | ₩31,543 | ₩32,077 | ₩28,602 | ₩28,602 | -9.32% | 4.3만 |
|---|
| 2025.10.24 | ₩33,681 | ₩35,820 | ₩30,901 | ₩30,901 | -8.25% | 6.6만 |
|---|
| 2025.10.23 | ₩32,505 | ₩36,889 | ₩29,404 | ₩34,537 | +6.25% | 9.7만 |
|---|
| 2025.10.22 | ₩26,731 | ₩38,974 | ₩26,731 | ₩33,895 | +26.80% | 30.7만 |
|---|
| 2025.10.21 | ₩34,751 | ₩34,751 | ₩27,373 | ₩28,870 | -16.92% | 12.1만 |
|---|
| 2025.10.20 | ₩37,424 | ₩40,097 | ₩35,713 | ₩36,408 | -2.71% | 9.4만 |
|---|
| 2025.10.17 | ₩53,997 | ₩56,670 | ₩40,097 | ₩40,204 | -25.54% | 49.8만 |
|---|
| 2025.10.16 | ₩40,311 | ₩112,806 | ₩38,493 | ₩74,847 | +85.68% | 557.5만 |
|---|
| 2025.10.15 | ₩40,899 | ₩42,610 | ₩40,097 | ₩40,311 | -1.44% | 3.1천 |
|---|
| 2025.10.14 | ₩38,760 | ₩41,701 | ₩36,354 | ₩41,701 | +7.59% | 5.5천 |
|---|
| 2025.10.13 | ₩39,509 | ₩40,364 | ₩38,493 | ₩38,921 | -1.49% | 1.6천 |
|---|
| 2025.10.10 | ₩43,144 | ₩43,198 | ₩39,028 | ₩39,562 | -8.30% | 4.4천 |
|---|