시장 데이터를 불러오는 중
전체 종목
인비비드 과거 주가
Invivyd, Inc. - Common Stock · IVVD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invivyd, Inc. - Common Stock · IVVD · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩939 | ₩990 | ₩927 | ₩967 | +3.00% | 276.6만 |
| 2026.10.08 | ₩992 | ₩992 | ₩898 | ₩939 | -5.41% | 1044.1만 |
| 2026.10.07 | ₩1,078 | ₩1,100 | ₩972 | ₩978 | -9.33% | 946.8만 |
| 2026.10.06 | ₩1,142 | ₩1,145 | ₩1,073 | ₩1,081 | -5.40% | 504.9만 |
| 2026.10.05 | ₩1,100 | ₩1,133 | ₩1,059 | ₩1,125 | +2.32% | 542.2만 |
| 2026.10.02 | ₩1,120 | ₩1,132 | ₩1,032 | ₩1,102 | -1.56% | 712.9만 |
| 2026.10.01 | ₩1,160 | ₩1,204 | ₩1,081 | ₩1,096 | -5.55% | 546만 |
| 2026.09.30 | ₩1,146 | ₩1,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,101 |
| ₩1,167 |
| +1.75% |
| 838.6만 |
| 2026.09.29 | ₩1,235 | ₩1,252 | ₩1,038 | ₩1,140 | -7.71% | 3129.3만 |
|---|
| 2026.09.28 | ₩1,309 | ₩1,354 | ₩1,260 | ₩1,274 | -2.66% | 1100.5만 |
|---|
| 2026.09.25 | ₩1,235 | ₩1,270 | ₩1,208 | ₩1,252 | +1.41% | 348.9만 |
|---|
| 2026.09.24 | ₩1,274 | ₩1,301 | ₩1,193 | ₩1,224 | -3.89% | 600만 |
|---|
| 2026.09.23 | ₩1,274 | ₩1,294 | ₩1,222 | ₩1,238 | -2.84% | 691만 |
|---|
| 2026.09.22 | ₩1,354 | ₩1,354 | ₩1,220 | ₩1,293 | -4.55% | 843.9만 |
|---|
| 2026.09.21 | ₩1,120 | ₩1,408 | ₩1,100 | ₩1,368 | +22.16% | 1501만 |
|---|
| 2026.09.18 | ₩1,014 | ₩1,054 | ₩980 | ₩1,012 | -0.13% | 627.8만 |
|---|
| 2026.09.17 | ₩1,100 | ₩1,118 | ₩979 | ₩1,000 | -9.02% | 584.1만 |
|---|
| 2026.09.16 | ₩1,113 | ₩1,126 | ₩1,074 | ₩1,079 | -3.01% | 358.8만 |
|---|
| 2026.09.15 | ₩1,181 | ₩1,197 | ₩1,100 | ₩1,113 | -5.79% | 423.1만 |
|---|
| 2026.09.14 | ₩1,100 | ₩1,255 | ₩1,075 | ₩1,196 | +8.78% | 380.2만 |
|---|
| 2026.09.11 | ₩1,059 | ₩1,096 | ₩1,034 | ₩1,054 | -0.51% | 438.4만 |
|---|
| 2026.09.10 | ₩1,049 | ₩1,093 | ₩1,032 | ₩1,041 | -0.77% | 189.7만 |
|---|
| 2026.09.09 | ₩1,097 | ₩1,102 | ₩1,050 | ₩1,069 | -2.57% | 190.6만 |
|---|
| 2026.09.08 | ₩1,138 | ₩1,157 | ₩1,086 | ₩1,108 | -2.71% | 208.9만 |
|---|
| 2026.09.04 | ₩1,100 | ₩1,109 | ₩1,059 | ₩1,108 | +0.73% | 196만 |
|---|
| 2026.09.03 | ₩1,120 | ₩1,136 | ₩1,077 | ₩1,120 | 0.00% | 257.7만 |
|---|
| 2026.09.02 | ₩1,165 | ₩1,180 | ₩1,046 | ₩1,078 | -7.48% | 498.8만 |
|---|
| 2026.09.01 | ₩1,153 | ₩1,208 | ₩1,010 | ₩1,180 | +2.33% | 1257만 |
|---|
| 2026.08.31 | ₩1,336 | ₩1,354 | ₩1,263 | ₩1,281 | -4.12% | 349.5만 |
|---|
| 2026.08.28 | ₩1,220 | ₩1,301 | ₩1,199 | ₩1,294 | +6.04% | 363만 |
|---|
| 2026.08.27 | ₩1,207 | ₩1,228 | ₩1,179 | ₩1,207 | 0.00% | 171.9만 |
|---|
| 2026.08.26 | ₩1,238 | ₩1,238 | ₩1,130 | ₩1,209 | -2.28% | 362.7만 |
|---|
| 2026.08.25 | ₩1,242 | ₩1,314 | ₩1,236 | ₩1,259 | +1.40% | 285.1만 |
|---|
| 2026.08.24 | ₩1,301 | ₩1,307 | ₩1,220 | ₩1,264 | -2.78% | 405.3만 |
|---|
| 2026.08.21 | ₩1,267 | ₩1,381 | ₩1,161 | ₩1,337 | +5.50% | 542.6만 |
|---|
| 2026.08.20 | ₩1,361 | ₩1,408 | ₩1,252 | ₩1,275 | -6.31% | 855.1만 |
|---|
| 2026.08.19 | ₩1,191 | ₩1,354 | ₩1,191 | ₩1,287 | +8.11% | 726.2만 |
|---|
| 2026.08.18 | ₩1,019 | ₩1,173 | ₩1,008 | ₩1,164 | +14.21% | 774.6만 |
|---|
| 2026.08.17 | ₩952 | ₩1,006 | ₩914 | ₩994 | +4.37% | 176.5만 |
|---|
| 2026.08.14 | ₩925 | ₩973 | ₩885 | ₩967 | +4.49% | 203만 |
|---|
| 2026.08.13 | ₩945 | ₩965 | ₩906 | ₩920 | -2.70% | 197.8만 |
|---|
| 2026.08.12 | ₩948 | ₩990 | ₩898 | ₩982 | +3.54% | 168.5만 |
|---|
| 2026.08.11 | ₩917 | ₩964 | ₩912 | ₩923 | +0.58% | 146.4만 |
|---|
| 2026.08.10 | ₩992 | ₩1,006 | ₩889 | ₩902 | -9.05% | 325.3만 |
|---|
| 2026.08.07 | ₩924 | ₩1,004 | ₩900 | ₩992 | +7.40% | 351.6만 |
|---|
| 2026.08.06 | ₩818 | ₩898 | ₩817 | ₩884 | +8.03% | 326.5만 |
|---|
| 2026.08.05 | ₩772 | ₩841 | ₩770 | ₩810 | +4.86% | 387.8만 |
|---|
| 2026.08.04 | ₩740 | ₩799 | ₩740 | ₩768 | +3.80% | 440.9만 |
|---|
| 2026.08.03 | ₩746 | ₩780 | ₩731 | ₩740 | -0.72% | 245.6만 |
|---|
| 2026.07.31 | ₩780 | ₩802 | ₩708 | ₩717 | -8.08% | 230.4만 |
|---|
| 2026.07.30 | ₩747 | ₩791 | ₩739 | ₩780 | +4.49% | 305.1만 |
|---|
| 2026.07.29 | ₩787 | ₩805 | ₩713 | ₩728 | -7.50% | 384.4만 |
|---|
| 2026.07.28 | ₩815 | ₩831 | ₩778 | ₩795 | -2.47% | 272.8만 |
|---|
| 2026.07.27 | ₩819 | ₩855 | ₩787 | ₩818 | -0.16% | 406.7만 |
|---|
| 2026.07.24 | ₩843 | ₩855 | ₩818 | ₩819 | -2.86% | 306.6만 |
|---|
| 2026.07.23 | ₩834 | ₩885 | ₩811 | ₩817 | -2.09% | 373.3만 |
|---|
| 2026.07.22 | ₩910 | ₩925 | ₩810 | ₩831 | -8.69% | 495.9만 |
|---|
| 2026.07.21 | ₩925 | ₩979 | ₩902 | ₩914 | -1.16% | 279.8만 |
|---|
| 2026.07.20 | ₩992 | ₩1,032 | ₩914 | ₩919 | -7.43% | 272.6만 |
|---|
| 2026.07.17 | ₩1,043 | ₩1,073 | ₩994 | ₩996 | -4.50% | 211만 |
|---|
| 2026.07.16 | ₩1,098 | ₩1,100 | ₩1,046 | ₩1,057 | -3.79% | 283.4만 |
|---|
| 2026.07.15 | ₩1,079 | ₩1,102 | ₩1,019 | ₩1,096 | +1.49% | 174.2만 |
|---|
| 2026.07.14 | ₩1,046 | ₩1,086 | ₩1,035 | ₩1,074 | +2.69% | 171.8만 |
|---|
| 2026.07.13 | ₩1,086 | ₩1,121 | ₩1,032 | ₩1,057 | -2.72% | 245.1만 |
|---|
| 2026.07.10 | ₩1,093 | ₩1,093 | ₩1,030 | ₩1,050 | -3.93% | 201만 |
|---|
| 2026.07.09 | ₩1,113 | ₩1,137 | ₩1,078 | ₩1,078 | -3.13% | 230.1만 |
|---|
| 2026.07.08 | ₩1,274 | ₩1,275 | ₩1,077 | ₩1,113 | -12.63% | 416.9만 |
|---|
| 2026.07.07 | ₩1,133 | ₩1,341 | ₩1,098 | ₩1,263 | +11.48% | 1293.9만 |
|---|
| 2026.07.06 | ₩1,176 | ₩1,180 | ₩1,090 | ₩1,118 | -4.90% | 239.3만 |
|---|
| 2026.07.02 | ₩1,125 | ₩1,216 | ₩1,125 | ₩1,199 | +6.56% | 219.9만 |
|---|
| 2026.07.01 | ₩1,193 | ₩1,200 | ₩1,114 | ₩1,145 | -4.04% | 295.9만 |
|---|
| 2026.06.30 | ₩1,274 | ₩1,274 | ₩1,149 | ₩1,169 | -8.21% | 364.4만 |
|---|
| 2026.06.29 | ₩1,185 | ₩1,274 | ₩1,181 | ₩1,266 | +6.79% | 385.5만 |
|---|
| 2026.06.26 | ₩1,153 | ₩1,227 | ₩1,153 | ₩1,196 | +3.72% | 2761.2만 |
|---|
| 2026.06.25 | ₩1,250 | ₩1,287 | ₩1,167 | ₩1,179 | -5.69% | 349.3만 |
|---|
| 2026.06.24 | ₩1,254 | ₩1,294 | ₩1,236 | ₩1,252 | -0.11% | 294.1만 |
|---|
| 2026.06.23 | ₩1,220 | ₩1,281 | ₩1,207 | ₩1,254 | +2.75% | 140.2만 |
|---|
| 2026.06.22 | ₩1,294 | ₩1,321 | ₩1,222 | ₩1,226 | -5.28% | 410.5만 |
|---|
| 2026.06.18 | ₩1,260 | ₩1,354 | ₩1,209 | ₩1,301 | +3.19% | 2107.9만 |
|---|
| 2026.06.17 | ₩1,197 | ₩1,268 | ₩1,140 | ₩1,248 | +4.26% | 433.7만 |
|---|
| 2026.06.16 | ₩1,173 | ₩1,246 | ₩1,046 | ₩1,196 | +1.94% | 500.3만 |
|---|
| 2026.06.15 | ₩1,073 | ₩1,180 | ₩979 | ₩1,165 | +8.63% | 1327.6만 |
|---|
| 2026.06.12 | ₩1,100 | ₩1,180 | ₩976 | ₩1,032 | -6.10% | 833.7만 |
|---|
| 2026.06.11 | ₩1,207 | ₩1,244 | ₩1,019 | ₩1,090 | -9.67% | 1368.2만 |
|---|
| 2026.06.10 | ₩1,327 | ₩1,348 | ₩1,193 | ₩1,208 | -8.99% | 543.7만 |
|---|
| 2026.06.09 | ₩1,381 | ₩1,408 | ₩1,299 | ₩1,327 | -3.88% | 541.3만 |
|---|
| 2026.06.08 | ₩1,381 | ₩1,435 | ₩1,354 | ₩1,368 | -0.97% | 261.2만 |
|---|
| 2026.06.05 | ₩1,515 | ₩1,515 | ₩1,327 | ₩1,381 | -8.85% | 497.5만 |
|---|
| 2026.06.04 | ₩1,488 | ₩1,569 | ₩1,466 | ₩1,488 | 0.00% | 375.6만 |
|---|
| 2026.06.03 | ₩1,515 | ₩1,529 | ₩1,462 | ₩1,475 | -2.65% | 286.5만 |
|---|
| 2026.06.02 | ₩1,636 | ₩1,636 | ₩1,515 | ₩1,529 | -6.56% | 182.3만 |
|---|
| 2026.06.01 | ₩1,549 | ₩1,676 | ₩1,515 | ₩1,636 | +5.63% | 243.3만 |
|---|
| 2026.05.29 | ₩1,515 | ₩1,555 | ₩1,448 | ₩1,529 | +0.88% | 339.5만 |
|---|
| 2026.05.28 | ₩1,515 | ₩1,542 | ₩1,462 | ₩1,515 | 0.00% | 274만 |
|---|
| 2026.05.27 | ₩1,502 | ₩1,622 | ₩1,488 | ₩1,515 | +0.89% | 246.3만 |
|---|
| 2026.05.26 | ₩1,502 | ₩1,542 | ₩1,468 | ₩1,475 | -1.79% | 221.7만 |
|---|
| 2026.05.22 | ₩1,475 | ₩1,529 | ₩1,462 | ₩1,475 | 0.00% | 181만 |
|---|
| 2026.05.21 | ₩1,435 | ₩1,582 | ₩1,415 | ₩1,488 | +3.74% | 287.7만 |
|---|
| 2026.05.20 | ₩1,408 | ₩1,462 | ₩1,368 | ₩1,462 | +3.81% | 227.6만 |
|---|
| 2026.05.19 | ₩1,502 | ₩1,515 | ₩1,381 | ₩1,395 | -7.14% | 375.1만 |
|---|
| 2026.05.18 | ₩1,622 | ₩1,649 | ₩1,502 | ₩1,515 | -6.61% | 481.2만 |
|---|
| 2026.05.15 | ₩1,555 | ₩1,797 | ₩1,529 | ₩1,622 | +4.31% | 727.5만 |
|---|
| 2026.05.14 | ₩1,770 | ₩1,770 | ₩1,488 | ₩1,555 | -12.12% | 1155.3만 |
|---|
| 2026.05.13 | ₩1,998 | ₩1,998 | ₩1,904 | ₩1,971 | -1.34% | 196.3만 |
|---|
| 2026.05.12 | ₩1,998 | ₩2,058 | ₩1,958 | ₩1,998 | 0.00% | 102.9만 |
|---|
| 2026.05.11 | ₩1,998 | ₩2,112 | ₩1,998 | ₩2,025 | +1.34% | 283.5만 |
|---|
| 2026.05.08 | ₩1,917 | ₩2,052 | ₩1,917 | ₩2,011 | +4.90% | 146.8만 |
|---|
| 2026.05.07 | ₩2,011 | ₩2,045 | ₩1,891 | ₩1,917 | -4.67% | 214.4만 |
|---|
| 2026.05.06 | ₩1,985 | ₩2,072 | ₩1,924 | ₩1,958 | -1.35% | 273.5만 |
|---|
| 2026.05.05 | ₩2,011 | ₩2,025 | ₩1,837 | ₩1,864 | -7.33% | 239.2만 |
|---|
| 2026.05.04 | ₩2,038 | ₩2,112 | ₩1,958 | ₩1,971 | -3.29% | 137.2만 |
|---|
| 2026.05.01 | ₩1,877 | ₩2,078 | ₩1,850 | ₩2,038 | +8.57% | 187.9만 |
|---|
| 2026.04.30 | ₩1,850 | ₩1,931 | ₩1,832 | ₩1,877 | +1.45% | 88.3만 |
|---|
| 2026.04.29 | ₩1,837 | ₩1,850 | ₩1,786 | ₩1,824 | -0.73% | 136.2만 |
|---|
| 2026.04.28 | ₩1,958 | ₩2,011 | ₩1,837 | ₩1,850 | -5.48% | 142.6만 |
|---|
| 2026.04.27 | ₩2,011 | ₩2,045 | ₩1,958 | ₩1,958 | -2.67% | 117.2만 |
|---|
| 2026.04.24 | ₩2,025 | ₩2,038 | ₩1,904 | ₩1,958 | -3.31% | 141.2만 |
|---|
| 2026.04.23 | ₩2,145 | ₩2,159 | ₩1,998 | ₩2,025 | -5.63% | 145.2만 |
|---|
| 2026.04.22 | ₩2,145 | ₩2,199 | ₩2,099 | ₩2,145 | 0.00% | 124.9만 |
|---|
| 2026.04.21 | ₩2,266 | ₩2,266 | ₩2,119 | ₩2,132 | -5.92% | 114.7만 |
|---|
| 2026.04.20 | ₩2,333 | ₩2,333 | ₩2,230 | ₩2,253 | -3.45% | 160.2만 |
|---|
| 2026.04.17 | ₩2,320 | ₩2,414 | ₩2,293 | ₩2,333 | +0.58% | 189.7만 |
|---|
| 2026.04.16 | ₩2,320 | ₩2,320 | ₩2,212 | ₩2,293 | -1.16% | 126.5만 |
|---|
| 2026.04.15 | ₩2,186 | ₩2,326 | ₩2,172 | ₩2,293 | +4.91% | 163.4만 |
|---|
| 2026.04.14 | ₩2,333 | ₩2,387 | ₩2,125 | ₩2,159 | -7.47% | 250.1만 |
|---|
| 2026.04.13 | ₩2,266 | ₩2,414 | ₩2,253 | ₩2,306 | +1.78% | 410.3만 |
|---|
| 2026.04.10 | ₩2,347 | ₩2,373 | ₩2,172 | ₩2,360 | +0.57% | 1668.5만 |
|---|
| 2026.04.09 | ₩1,864 | ₩2,400 | ₩1,864 | ₩2,387 | +28.06% | 1298.3만 |
|---|
| 2026.04.08 | ₩1,850 | ₩1,904 | ₩1,770 | ₩1,810 | -2.17% | 275만 |
|---|
| 2026.04.07 | ₩1,743 | ₩1,810 | ₩1,636 | ₩1,730 | -0.77% | 236.8만 |
|---|
| 2026.04.06 | ₩1,770 | ₩1,850 | ₩1,716 | ₩1,743 | -1.52% | 322.3만 |
|---|
| 2026.04.02 | ₩1,757 | ₩1,790 | ₩1,690 | ₩1,716 | -2.29% | 390.3만 |
|---|
| 2026.04.01 | ₩1,810 | ₩1,850 | ₩1,743 | ₩1,783 | -1.48% | 252만 |
|---|
| 2026.03.31 | ₩1,649 | ₩1,797 | ₩1,649 | ₩1,743 | +5.69% | 406.5만 |
|---|
| 2026.03.30 | ₩1,837 | ₩1,917 | ₩1,569 | ₩1,596 | -13.14% | 568.2만 |
|---|
| 2026.03.27 | ₩1,978 | ₩2,086 | ₩1,824 | ₩1,837 | -7.12% | 257.8만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,132 | ₩2,011 | ₩2,025 | -1.95% | 156.5만 |
|---|
| 2026.03.25 | ₩1,958 | ₩2,132 | ₩1,944 | ₩2,092 | +6.85% | 211.6만 |
|---|
| 2026.03.24 | ₩1,985 | ₩1,985 | ₩1,904 | ₩1,917 | -3.38% | 122.4만 |
|---|
| 2026.03.23 | ₩1,850 | ₩2,038 | ₩1,850 | ₩1,998 | +7.97% | 245.2만 |
|---|
| 2026.03.20 | ₩1,971 | ₩1,978 | ₩1,837 | ₩1,850 | -6.12% | 669.9만 |
|---|
| 2026.03.19 | ₩1,985 | ₩2,025 | ₩1,931 | ₩1,944 | -2.03% | 150.6만 |
|---|
| 2026.03.18 | ₩2,132 | ₩2,132 | ₩1,985 | ₩2,025 | -5.03% | 213.3만 |
|---|
| 2026.03.17 | ₩2,266 | ₩2,280 | ₩2,125 | ₩2,132 | -5.92% | 328.1만 |
|---|
| 2026.03.16 | ₩2,400 | ₩2,475 | ₩2,206 | ₩2,239 | -6.70% | 451.9만 |
|---|
| 2026.03.13 | ₩2,440 | ₩2,494 | ₩2,306 | ₩2,333 | -4.40% | 268.5만 |
|---|
| 2026.03.12 | ₩2,521 | ₩2,548 | ₩2,387 | ₩2,414 | -4.26% | 187.8만 |
|---|
| 2026.03.11 | ₩2,467 | ₩2,615 | ₩2,440 | ₩2,548 | +3.26% | 214.6만 |
|---|
| 2026.03.10 | ₩2,534 | ₩2,735 | ₩2,454 | ₩2,454 | -3.17% | 330.9만 |
|---|
| 2026.03.09 | ₩2,400 | ₩2,575 | ₩2,400 | ₩2,534 | +5.59% | 218.3만 |
|---|
| 2026.03.06 | ₩2,280 | ₩2,447 | ₩2,266 | ₩2,414 | +5.88% | 300만 |
|---|
| 2026.03.05 | ₩2,360 | ₩2,394 | ₩2,159 | ₩2,333 | -1.14% | 268.1만 |
|---|
| 2026.03.04 | ₩2,212 | ₩2,320 | ₩2,152 | ₩2,293 | +3.64% | 219.7만 |
|---|
| 2026.03.03 | ₩2,239 | ₩2,320 | ₩2,166 | ₩2,172 | -2.99% | 235.3만 |
|---|
| 2026.03.02 | ₩2,159 | ₩2,347 | ₩2,119 | ₩2,306 | +6.83% | 152.6만 |
|---|
| 2026.02.27 | ₩2,266 | ₩2,280 | ₩2,218 | ₩2,266 | 0.00% | 100.4만 |
|---|
| 2026.02.26 | ₩2,320 | ₩2,360 | ₩2,246 | ₩2,280 | -1.73% | 123.6만 |
|---|
| 2026.02.25 | ₩2,280 | ₩2,373 | ₩2,273 | ₩2,293 | +0.59% | 160.6만 |
|---|
| 2026.02.24 | ₩2,186 | ₩2,286 | ₩2,139 | ₩2,266 | +3.68% | 108.8만 |
|---|
| 2026.02.23 | ₩2,105 | ₩2,186 | ₩2,072 | ₩2,159 | +2.55% | 132.5만 |
|---|
| 2026.02.20 | ₩2,132 | ₩2,186 | ₩2,078 | ₩2,078 | -2.52% | 190.8만 |
|---|
| 2026.02.19 | ₩2,212 | ₩2,212 | ₩2,092 | ₩2,159 | -2.42% | 122.7만 |
|---|
| 2026.02.18 | ₩2,078 | ₩2,226 | ₩2,073 | ₩2,212 | +6.45% | 146.9만 |
|---|
| 2026.02.17 | ₩2,078 | ₩2,145 | ₩2,011 | ₩2,078 | 0.00% | 82.4만 |
|---|
| 2026.02.13 | ₩2,052 | ₩2,186 | ₩2,038 | ₩2,092 | +1.96% | 106.2만 |
|---|
| 2026.02.12 | ₩2,186 | ₩2,186 | ₩2,011 | ₩2,052 | -6.13% | 107.8만 |
|---|
| 2026.02.11 | ₩2,239 | ₩2,239 | ₩2,031 | ₩2,159 | -3.59% | 265.6만 |
|---|
| 2026.02.10 | ₩1,958 | ₩2,206 | ₩1,958 | ₩2,186 | +11.64% | 383.3만 |
|---|
| 2026.02.09 | ₩2,132 | ₩2,212 | ₩1,971 | ₩1,985 | -6.92% | 512.5만 |
|---|
| 2026.02.06 | ₩2,360 | ₩2,414 | ₩2,119 | ₩2,132 | -9.66% | 583.9만 |
|---|
| 2026.02.05 | ₩2,400 | ₩2,514 | ₩2,241 | ₩2,293 | -4.47% | 333.3만 |
|---|
| 2026.02.04 | ₩2,575 | ₩2,624 | ₩2,367 | ₩2,467 | -4.17% | 308.9만 |
|---|
| 2026.02.03 | ₩2,474 | ₩2,568 | ₩2,373 | ₩2,521 | +1.90% | 420.5만 |
|---|
| 2026.02.02 | ₩2,353 | ₩2,548 | ₩2,306 | ₩2,333 | -0.85% | 390.6만 |
|---|
| 2026.01.30 | ₩2,481 | ₩2,521 | ₩2,306 | ₩2,333 | -5.95% | 330.2만 |
|---|
| 2026.01.29 | ₩2,601 | ₩2,625 | ₩2,454 | ₩2,481 | -4.64% | 230.2만 |
|---|
| 2026.01.28 | ₩2,749 | ₩2,756 | ₩2,561 | ₩2,575 | -6.34% | 281.2만 |
|---|
| 2026.01.27 | ₩2,735 | ₩2,789 | ₩2,655 | ₩2,722 | -0.49% | 283.8만 |
|---|
| 2026.01.26 | ₩2,843 | ₩2,896 | ₩2,709 | ₩2,749 | -3.30% | 410.3만 |
|---|
| 2026.01.23 | ₩2,950 | ₩2,957 | ₩2,802 | ₩2,829 | -4.09% | 302.7만 |
|---|
| 2026.01.22 | ₩2,950 | ₩3,091 | ₩2,950 | ₩2,963 | +0.45% | 422.4만 |
|---|
| 2026.01.21 | ₩3,017 | ₩3,071 | ₩2,883 | ₩2,963 | -1.78% | 275.2만 |
|---|
| 2026.01.20 | ₩3,165 | ₩3,285 | ₩3,004 | ₩3,004 | -5.08% | 627.5만 |
|---|
| 2026.01.16 | ₩3,232 | ₩3,379 | ₩3,218 | ₩3,285 | +1.66% | 181.1만 |
|---|
| 2026.01.15 | ₩3,486 | ₩3,537 | ₩3,272 | ₩3,272 | -6.15% | 189.3만 |
|---|
| 2026.01.14 | ₩3,124 | ₩3,496 | ₩3,111 | ₩3,486 | +11.59% | 454.7만 |
|---|
| 2026.01.13 | ₩3,285 | ₩3,413 | ₩2,950 | ₩3,138 | -4.49% | 490만 |
|---|
| 2026.01.12 | ₩3,433 | ₩3,433 | ₩3,124 | ₩3,285 | -4.30% | 435.9만 |
|---|
| 2026.01.09 | ₩3,392 | ₩3,728 | ₩3,379 | ₩3,379 | -0.40% | 332.3만 |
|---|
| 2026.01.08 | ₩3,379 | ₩3,413 | ₩3,245 | ₩3,366 | -0.40% | 256.2만 |
|---|
| 2026.01.07 | ₩3,218 | ₩3,419 | ₩3,205 | ₩3,218 | 0.00% | 278.3만 |
|---|
| 2026.01.06 | ₩3,433 | ₩3,473 | ₩3,191 | ₩3,191 | -7.03% | 282.6만 |
|---|
| 2026.01.05 | ₩3,366 | ₩3,446 | ₩3,178 | ₩3,419 | +1.59% | 240.8만 |
|---|
| 2026.01.02 | ₩3,312 | ₩3,379 | ₩3,218 | ₩3,352 | +1.21% | 278만 |
|---|
| 2025.12.31 | ₩3,232 | ₩3,339 | ₩3,178 | ₩3,312 | +2.49% | 195.5만 |
|---|
| 2025.12.30 | ₩3,446 | ₩3,486 | ₩3,245 | ₩3,258 | -5.45% | 430.5만 |
|---|
| 2025.12.29 | ₩3,594 | ₩3,594 | ₩3,446 | ₩3,473 | -3.36% | 180.6만 |
|---|
| 2025.12.26 | ₩3,781 | ₩3,822 | ₩3,560 | ₩3,607 | -4.61% | 237.7만 |
|---|
| 2025.12.24 | ₩3,741 | ₩3,788 | ₩3,379 | ₩3,768 | +0.72% | 403.5만 |
|---|
| 2025.12.23 | ₩3,889 | ₩4,036 | ₩3,714 | ₩3,755 | -3.45% | 645.7만 |
|---|
| 2025.12.22 | ₩3,245 | ₩3,956 | ₩3,245 | ₩3,862 | +19.01% | 1168.9만 |
|---|
| 2025.12.19 | ₩3,097 | ₩3,205 | ₩3,071 | ₩3,084 | -0.43% | 1917.7만 |
|---|
| 2025.12.18 | ₩3,057 | ₩3,232 | ₩3,057 | ₩3,071 | +0.44% | 237.7만 |
|---|
| 2025.12.17 | ₩3,178 | ₩3,245 | ₩3,017 | ₩3,057 | -3.80% | 266.4만 |
|---|
| 2025.12.16 | ₩2,977 | ₩3,245 | ₩2,923 | ₩3,191 | +7.21% | 652.5만 |
|---|
| 2025.12.15 | ₩3,151 | ₩3,232 | ₩2,963 | ₩2,977 | -5.53% | 348.9만 |
|---|
| 2025.12.12 | ₩3,165 | ₩3,265 | ₩3,091 | ₩3,111 | -1.69% | 277만 |
|---|
| 2025.12.11 | ₩3,352 | ₩3,466 | ₩3,191 | ₩3,191 | -4.80% | 335.2만 |
|---|
| 2025.12.10 | ₩3,339 | ₩3,473 | ₩3,258 | ₩3,366 | +0.80% | 540.4만 |
|---|
| 2025.12.09 | ₩3,205 | ₩3,386 | ₩3,138 | ₩3,325 | +3.77% | 428.2만 |
|---|
| 2025.12.08 | ₩3,084 | ₩3,336 | ₩3,010 | ₩3,191 | +3.48% | 384.1만 |
|---|
| 2025.12.05 | ₩3,017 | ₩3,071 | ₩2,883 | ₩2,990 | -0.89% | 356.4만 |
|---|
| 2025.12.04 | ₩2,977 | ₩3,057 | ₩2,923 | ₩2,977 | 0.00% | 185만 |
|---|
| 2025.12.03 | ₩2,856 | ₩3,057 | ₩2,843 | ₩2,990 | +4.69% | 393.5만 |
|---|
| 2025.12.02 | ₩3,325 | ₩3,325 | ₩2,802 | ₩2,896 | -12.90% | 731.1만 |
|---|
| 2025.12.01 | ₩3,366 | ₩3,480 | ₩3,218 | ₩3,352 | -0.40% | 662.3만 |
|---|
| 2025.11.28 | ₩3,178 | ₩3,292 | ₩3,165 | ₩3,258 | +2.53% | 176.1만 |
|---|
| 2025.11.26 | ₩3,084 | ₩3,138 | ₩3,010 | ₩3,124 | +1.30% | 215.6만 |
|---|
| 2025.11.25 | ₩3,131 | ₩3,131 | ₩2,990 | ₩3,044 | -2.78% | 357.9만 |
|---|
| 2025.11.24 | ₩3,392 | ₩3,433 | ₩3,165 | ₩3,218 | -5.14% | 379.9만 |
|---|
| 2025.11.21 | ₩3,285 | ₩3,486 | ₩3,232 | ₩3,352 | +2.04% | 461.4만 |
|---|
| 2025.11.20 | ₩3,446 | ₩3,513 | ₩3,185 | ₩3,218 | -6.61% | 493.3만 |
|---|
| 2025.11.19 | ₩3,406 | ₩3,620 | ₩3,312 | ₩3,352 | -1.57% | 648만 |
|---|
| 2025.11.18 | ₩3,460 | ₩3,486 | ₩3,178 | ₩3,392 | -1.94% | 1808.6만 |
|---|
| 2025.11.17 | ₩3,151 | ₩4,117 | ₩3,138 | ₩3,808 | +20.85% | 2390.6만 |
|---|
| 2025.11.14 | ₩3,433 | ₩3,701 | ₩2,896 | ₩3,151 | -8.20% | 1.4억 |
|---|
| 2025.11.13 | ₩2,360 | ₩2,400 | ₩2,266 | ₩2,373 | +0.57% | 255.5만 |
|---|
| 2025.11.12 | ₩2,212 | ₩2,373 | ₩2,186 | ₩2,373 | +7.27% | 190.8만 |
|---|
| 2025.11.11 | ₩2,119 | ₩2,226 | ₩2,078 | ₩2,212 | +4.43% | 215.1만 |
|---|
| 2025.11.10 | ₩2,186 | ₩2,226 | ₩2,031 | ₩2,159 | -1.23% | 195.9만 |
|---|
| 2025.11.07 | ₩1,985 | ₩2,139 | ₩1,857 | ₩2,125 | +7.09% | 286.9만 |
|---|
| 2025.11.06 | ₩2,145 | ₩2,212 | ₩1,944 | ₩2,065 | -3.75% | 335.4만 |
|---|
| 2025.11.05 | ₩1,864 | ₩2,065 | ₩1,824 | ₩2,038 | +9.35% | 325.9만 |
|---|
| 2025.11.04 | ₩2,092 | ₩2,119 | ₩1,857 | ₩1,877 | -10.26% | 383.3만 |
|---|
| 2025.11.03 | ₩2,414 | ₩2,521 | ₩2,145 | ₩2,159 | -10.56% | 374.5만 |
|---|
| 2025.10.31 | ₩2,494 | ₩2,682 | ₩2,347 | ₩2,360 | -5.38% | 295.5만 |
|---|
| 2025.10.30 | ₩2,534 | ₩2,601 | ₩2,333 | ₩2,507 | -1.06% | 314.4만 |
|---|
| 2025.10.29 | ₩2,870 | ₩2,950 | ₩2,494 | ₩2,575 | -10.28% | 531.2만 |
|---|
| 2025.10.28 | ₩2,950 | ₩3,004 | ₩2,776 | ₩2,843 | -3.64% | 263.9만 |
|---|
| 2025.10.27 | ₩3,004 | ₩3,138 | ₩2,816 | ₩2,883 | -4.02% | 438.1만 |
|---|
| 2025.10.24 | ₩2,615 | ₩3,151 | ₩2,588 | ₩2,990 | +14.36% | 679.2만 |
|---|
| 2025.10.23 | ₩2,494 | ₩2,762 | ₩2,494 | ₩2,601 | +4.30% | 437.4만 |
|---|
| 2025.10.22 | ₩2,682 | ₩2,950 | ₩2,481 | ₩2,494 | -7.00% | 502.8만 |
|---|
| 2025.10.21 | ₩2,642 | ₩3,017 | ₩2,588 | ₩2,735 | +3.55% | 948.1만 |
|---|
| 2025.10.20 | ₩2,306 | ₩2,689 | ₩2,300 | ₩2,642 | +14.53% | 655만 |
|---|
| 2025.10.17 | ₩2,306 | ₩2,360 | ₩2,239 | ₩2,333 | +1.16% | 319.1만 |
|---|
| 2025.10.16 | ₩2,306 | ₩2,426 | ₩2,246 | ₩2,347 | +1.74% | 425.8만 |
|---|
| 2025.10.15 | ₩2,280 | ₩2,427 | ₩2,253 | ₩2,347 | +2.94% | 535만 |
|---|
| 2025.10.14 | ₩2,387 | ₩2,467 | ₩2,092 | ₩2,186 | -8.43% | 924.2만 |
|---|
| 2025.10.13 | ₩2,347 | ₩2,548 | ₩2,199 | ₩2,521 | +7.43% | 537.3만 |
|---|
| 2025.10.10 | ₩2,682 | ₩2,695 | ₩2,280 | ₩2,360 | -12.00% | 828.6만 |
|---|