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 | ₩935 | ₩986 | ₩923 | ₩963 | +3.00% | 276.6만 |
| 2026.10.08 | ₩989 | ₩989 | ₩895 | ₩935 | -5.41% | 1044.1만 |
| 2026.10.07 | ₩1,074 | ₩1,096 | ₩969 | ₩974 | -9.33% | 946.8만 |
| 2026.10.06 | ₩1,138 | ₩1,141 | ₩1,069 | ₩1,077 | -5.40% | 504.9만 |
| 2026.10.05 | ₩1,096 | ₩1,129 | ₩1,056 | ₩1,121 | +2.32% | 542.2만 |
| 2026.10.02 | ₩1,116 | ₩1,128 | ₩1,029 | ₩1,098 | -1.56% | 712.9만 |
| 2026.10.01 | ₩1,156 | ₩1,200 | ₩1,077 | ₩1,092 | -5.55% | 546만 |
| 2026.09.30 | ₩1,142 | ₩1,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,162 |
| +1.75% |
| 838.6만 |
| 2026.09.29 | ₩1,231 | ₩1,248 | ₩1,034 | ₩1,136 | -7.71% | 3129.3만 |
|---|
| 2026.09.28 | ₩1,304 | ₩1,350 | ₩1,256 | ₩1,269 | -2.66% | 1100.5만 |
|---|
| 2026.09.25 | ₩1,231 | ₩1,265 | ₩1,204 | ₩1,248 | +1.41% | 348.9만 |
|---|
| 2026.09.24 | ₩1,269 | ₩1,296 | ₩1,189 | ₩1,220 | -3.89% | 600만 |
|---|
| 2026.09.23 | ₩1,269 | ₩1,289 | ₩1,217 | ₩1,233 | -2.84% | 691만 |
|---|
| 2026.09.22 | ₩1,350 | ₩1,350 | ₩1,216 | ₩1,288 | -4.55% | 843.9만 |
|---|
| 2026.09.21 | ₩1,116 | ₩1,403 | ₩1,096 | ₩1,363 | +22.16% | 1501만 |
|---|
| 2026.09.18 | ₩1,010 | ₩1,050 | ₩977 | ₩1,009 | -0.13% | 627.8만 |
|---|
| 2026.09.17 | ₩1,096 | ₩1,114 | ₩975 | ₩997 | -9.02% | 584.1만 |
|---|
| 2026.09.16 | ₩1,109 | ₩1,122 | ₩1,070 | ₩1,076 | -3.01% | 358.8만 |
|---|
| 2026.09.15 | ₩1,177 | ₩1,193 | ₩1,096 | ₩1,109 | -5.79% | 423.1만 |
|---|
| 2026.09.14 | ₩1,096 | ₩1,251 | ₩1,072 | ₩1,192 | +8.78% | 380.2만 |
|---|
| 2026.09.11 | ₩1,056 | ₩1,092 | ₩1,030 | ₩1,050 | -0.51% | 438.4만 |
|---|
| 2026.09.10 | ₩1,045 | ₩1,089 | ₩1,029 | ₩1,037 | -0.77% | 189.7만 |
|---|
| 2026.09.09 | ₩1,093 | ₩1,098 | ₩1,046 | ₩1,065 | -2.57% | 190.6만 |
|---|
| 2026.09.08 | ₩1,134 | ₩1,153 | ₩1,082 | ₩1,104 | -2.71% | 208.9만 |
|---|
| 2026.09.04 | ₩1,096 | ₩1,105 | ₩1,056 | ₩1,104 | +0.73% | 196만 |
|---|
| 2026.09.03 | ₩1,116 | ₩1,132 | ₩1,073 | ₩1,116 | 0.00% | 257.7만 |
|---|
| 2026.09.02 | ₩1,161 | ₩1,176 | ₩1,042 | ₩1,074 | -7.48% | 498.8만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,204 | ₩1,006 | ₩1,176 | +2.33% | 1257만 |
|---|
| 2026.08.31 | ₩1,331 | ₩1,350 | ₩1,259 | ₩1,276 | -4.12% | 349.5만 |
|---|
| 2026.08.28 | ₩1,216 | ₩1,296 | ₩1,195 | ₩1,289 | +6.04% | 363만 |
|---|
| 2026.08.27 | ₩1,203 | ₩1,224 | ₩1,175 | ₩1,203 | 0.00% | 171.9만 |
|---|
| 2026.08.26 | ₩1,233 | ₩1,233 | ₩1,126 | ₩1,205 | -2.28% | 362.7만 |
|---|
| 2026.08.25 | ₩1,237 | ₩1,309 | ₩1,232 | ₩1,255 | +1.40% | 285.1만 |
|---|
| 2026.08.24 | ₩1,296 | ₩1,303 | ₩1,216 | ₩1,260 | -2.78% | 405.3만 |
|---|
| 2026.08.21 | ₩1,263 | ₩1,376 | ₩1,157 | ₩1,332 | +5.50% | 542.6만 |
|---|
| 2026.08.20 | ₩1,356 | ₩1,403 | ₩1,248 | ₩1,271 | -6.31% | 855.1만 |
|---|
| 2026.08.19 | ₩1,187 | ₩1,350 | ₩1,187 | ₩1,283 | +8.11% | 726.2만 |
|---|
| 2026.08.18 | ₩1,015 | ₩1,169 | ₩1,005 | ₩1,160 | +14.21% | 774.6만 |
|---|
| 2026.08.17 | ₩949 | ₩1,002 | ₩911 | ₩990 | +4.37% | 176.5만 |
|---|
| 2026.08.14 | ₩922 | ₩970 | ₩882 | ₩963 | +4.49% | 203만 |
|---|
| 2026.08.13 | ₩942 | ₩962 | ₩903 | ₩917 | -2.70% | 197.8만 |
|---|
| 2026.08.12 | ₩945 | ₩986 | ₩895 | ₩978 | +3.54% | 168.5만 |
|---|
| 2026.08.11 | ₩914 | ₩961 | ₩909 | ₩919 | +0.58% | 146.4만 |
|---|
| 2026.08.10 | ₩989 | ₩1,002 | ₩886 | ₩899 | -9.05% | 325.3만 |
|---|
| 2026.08.07 | ₩921 | ₩1,001 | ₩897 | ₩989 | +7.40% | 351.6만 |
|---|
| 2026.08.06 | ₩815 | ₩895 | ₩814 | ₩881 | +8.03% | 326.5만 |
|---|
| 2026.08.05 | ₩770 | ₩838 | ₩767 | ₩807 | +4.86% | 387.8만 |
|---|
| 2026.08.04 | ₩738 | ₩796 | ₩738 | ₩766 | +3.80% | 440.9만 |
|---|
| 2026.08.03 | ₩743 | ₩778 | ₩728 | ₩738 | -0.72% | 245.6만 |
|---|
| 2026.07.31 | ₩778 | ₩799 | ₩706 | ₩715 | -8.08% | 230.4만 |
|---|
| 2026.07.30 | ₩744 | ₩788 | ₩736 | ₩778 | +4.49% | 305.1만 |
|---|
| 2026.07.29 | ₩784 | ₩802 | ₩711 | ₩726 | -7.50% | 384.4만 |
|---|
| 2026.07.28 | ₩812 | ₩828 | ₩775 | ₩792 | -2.47% | 272.8만 |
|---|
| 2026.07.27 | ₩816 | ₩852 | ₩784 | ₩815 | -0.16% | 406.7만 |
|---|
| 2026.07.24 | ₩840 | ₩852 | ₩815 | ₩816 | -2.86% | 306.6만 |
|---|
| 2026.07.23 | ₩831 | ₩882 | ₩808 | ₩814 | -2.09% | 373.3만 |
|---|
| 2026.07.22 | ₩907 | ₩922 | ₩807 | ₩828 | -8.69% | 495.9만 |
|---|
| 2026.07.21 | ₩922 | ₩975 | ₩899 | ₩911 | -1.16% | 279.8만 |
|---|
| 2026.07.20 | ₩989 | ₩1,029 | ₩911 | ₩915 | -7.43% | 272.6만 |
|---|
| 2026.07.17 | ₩1,040 | ₩1,069 | ₩990 | ₩993 | -4.50% | 211만 |
|---|
| 2026.07.16 | ₩1,094 | ₩1,096 | ₩1,042 | ₩1,053 | -3.79% | 283.4만 |
|---|
| 2026.07.15 | ₩1,076 | ₩1,098 | ₩1,015 | ₩1,092 | +1.49% | 174.2만 |
|---|
| 2026.07.14 | ₩1,042 | ₩1,082 | ₩1,032 | ₩1,070 | +2.69% | 171.8만 |
|---|
| 2026.07.13 | ₩1,082 | ₩1,117 | ₩1,029 | ₩1,053 | -2.72% | 245.1만 |
|---|
| 2026.07.10 | ₩1,089 | ₩1,089 | ₩1,026 | ₩1,046 | -3.93% | 201만 |
|---|
| 2026.07.09 | ₩1,109 | ₩1,133 | ₩1,074 | ₩1,074 | -3.13% | 230.1만 |
|---|
| 2026.07.08 | ₩1,269 | ₩1,271 | ₩1,073 | ₩1,109 | -12.63% | 416.9만 |
|---|
| 2026.07.07 | ₩1,129 | ₩1,336 | ₩1,094 | ₩1,259 | +11.48% | 1293.9만 |
|---|
| 2026.07.06 | ₩1,172 | ₩1,176 | ₩1,086 | ₩1,114 | -4.90% | 239.3만 |
|---|
| 2026.07.02 | ₩1,121 | ₩1,212 | ₩1,121 | ₩1,195 | +6.56% | 219.9만 |
|---|
| 2026.07.01 | ₩1,189 | ₩1,196 | ₩1,110 | ₩1,141 | -4.04% | 295.9만 |
|---|
| 2026.06.30 | ₩1,269 | ₩1,269 | ₩1,145 | ₩1,165 | -8.21% | 364.4만 |
|---|
| 2026.06.29 | ₩1,181 | ₩1,269 | ₩1,177 | ₩1,261 | +6.79% | 385.5만 |
|---|
| 2026.06.26 | ₩1,149 | ₩1,223 | ₩1,149 | ₩1,192 | +3.72% | 2761.2만 |
|---|
| 2026.06.25 | ₩1,245 | ₩1,283 | ₩1,162 | ₩1,175 | -5.69% | 349.3만 |
|---|
| 2026.06.24 | ₩1,249 | ₩1,289 | ₩1,232 | ₩1,248 | -0.11% | 294.1만 |
|---|
| 2026.06.23 | ₩1,216 | ₩1,276 | ₩1,203 | ₩1,249 | +2.75% | 140.2만 |
|---|
| 2026.06.22 | ₩1,289 | ₩1,316 | ₩1,217 | ₩1,221 | -5.28% | 410.5만 |
|---|
| 2026.06.18 | ₩1,256 | ₩1,350 | ₩1,205 | ₩1,296 | +3.19% | 2107.9만 |
|---|
| 2026.06.17 | ₩1,193 | ₩1,264 | ₩1,136 | ₩1,244 | +4.26% | 433.7만 |
|---|
| 2026.06.16 | ₩1,169 | ₩1,241 | ₩1,042 | ₩1,192 | +1.94% | 500.3만 |
|---|
| 2026.06.15 | ₩1,069 | ₩1,176 | ₩975 | ₩1,161 | +8.63% | 1327.6만 |
|---|
| 2026.06.12 | ₩1,096 | ₩1,176 | ₩973 | ₩1,029 | -6.10% | 833.7만 |
|---|
| 2026.06.11 | ₩1,203 | ₩1,240 | ₩1,015 | ₩1,086 | -9.67% | 1368.2만 |
|---|
| 2026.06.10 | ₩1,323 | ₩1,343 | ₩1,189 | ₩1,204 | -8.99% | 543.7만 |
|---|
| 2026.06.09 | ₩1,376 | ₩1,403 | ₩1,295 | ₩1,323 | -3.88% | 541.3만 |
|---|
| 2026.06.08 | ₩1,376 | ₩1,430 | ₩1,350 | ₩1,363 | -0.97% | 261.2만 |
|---|
| 2026.06.05 | ₩1,510 | ₩1,510 | ₩1,323 | ₩1,376 | -8.85% | 497.5만 |
|---|
| 2026.06.04 | ₩1,483 | ₩1,563 | ₩1,460 | ₩1,483 | 0.00% | 375.6만 |
|---|
| 2026.06.03 | ₩1,510 | ₩1,523 | ₩1,456 | ₩1,470 | -2.65% | 286.5만 |
|---|
| 2026.06.02 | ₩1,630 | ₩1,630 | ₩1,510 | ₩1,523 | -6.56% | 182.3만 |
|---|
| 2026.06.01 | ₩1,543 | ₩1,670 | ₩1,510 | ₩1,630 | +5.63% | 243.3만 |
|---|
| 2026.05.29 | ₩1,510 | ₩1,550 | ₩1,443 | ₩1,523 | +0.88% | 339.5만 |
|---|
| 2026.05.28 | ₩1,510 | ₩1,537 | ₩1,456 | ₩1,510 | 0.00% | 274만 |
|---|
| 2026.05.27 | ₩1,497 | ₩1,617 | ₩1,483 | ₩1,510 | +0.89% | 246.3만 |
|---|
| 2026.05.26 | ₩1,497 | ₩1,537 | ₩1,463 | ₩1,470 | -1.79% | 221.7만 |
|---|
| 2026.05.22 | ₩1,470 | ₩1,523 | ₩1,456 | ₩1,470 | 0.00% | 181만 |
|---|
| 2026.05.21 | ₩1,430 | ₩1,577 | ₩1,410 | ₩1,483 | +3.74% | 287.7만 |
|---|
| 2026.05.20 | ₩1,403 | ₩1,456 | ₩1,363 | ₩1,456 | +3.81% | 227.6만 |
|---|
| 2026.05.19 | ₩1,497 | ₩1,510 | ₩1,376 | ₩1,390 | -7.14% | 375.1만 |
|---|
| 2026.05.18 | ₩1,617 | ₩1,644 | ₩1,497 | ₩1,510 | -6.61% | 481.2만 |
|---|
| 2026.05.15 | ₩1,550 | ₩1,790 | ₩1,523 | ₩1,617 | +4.31% | 727.5만 |
|---|
| 2026.05.14 | ₩1,764 | ₩1,764 | ₩1,483 | ₩1,550 | -12.12% | 1155.3만 |
|---|
| 2026.05.13 | ₩1,991 | ₩1,991 | ₩1,897 | ₩1,964 | -1.34% | 196.3만 |
|---|
| 2026.05.12 | ₩1,991 | ₩2,051 | ₩1,951 | ₩1,991 | 0.00% | 102.9만 |
|---|
| 2026.05.11 | ₩1,991 | ₩2,104 | ₩1,991 | ₩2,018 | +1.34% | 283.5만 |
|---|
| 2026.05.08 | ₩1,911 | ₩2,044 | ₩1,911 | ₩2,004 | +4.90% | 146.8만 |
|---|
| 2026.05.07 | ₩2,004 | ₩2,038 | ₩1,884 | ₩1,911 | -4.67% | 214.4만 |
|---|
| 2026.05.06 | ₩1,978 | ₩2,064 | ₩1,917 | ₩1,951 | -1.35% | 273.5만 |
|---|
| 2026.05.05 | ₩2,004 | ₩2,018 | ₩1,831 | ₩1,857 | -7.33% | 239.2만 |
|---|
| 2026.05.04 | ₩2,031 | ₩2,104 | ₩1,951 | ₩1,964 | -3.29% | 137.2만 |
|---|
| 2026.05.01 | ₩1,871 | ₩2,071 | ₩1,844 | ₩2,031 | +8.57% | 187.9만 |
|---|
| 2026.04.30 | ₩1,844 | ₩1,924 | ₩1,825 | ₩1,871 | +1.45% | 88.3만 |
|---|
| 2026.04.29 | ₩1,831 | ₩1,844 | ₩1,780 | ₩1,817 | -0.73% | 136.2만 |
|---|
| 2026.04.28 | ₩1,951 | ₩2,004 | ₩1,831 | ₩1,844 | -5.48% | 142.6만 |
|---|
| 2026.04.27 | ₩2,004 | ₩2,038 | ₩1,951 | ₩1,951 | -2.67% | 117.2만 |
|---|
| 2026.04.24 | ₩2,018 | ₩2,031 | ₩1,897 | ₩1,951 | -3.31% | 141.2만 |
|---|
| 2026.04.23 | ₩2,138 | ₩2,151 | ₩1,991 | ₩2,018 | -5.63% | 145.2만 |
|---|
| 2026.04.22 | ₩2,138 | ₩2,191 | ₩2,091 | ₩2,138 | 0.00% | 124.9만 |
|---|
| 2026.04.21 | ₩2,258 | ₩2,258 | ₩2,111 | ₩2,125 | -5.92% | 114.7만 |
|---|
| 2026.04.20 | ₩2,325 | ₩2,325 | ₩2,222 | ₩2,245 | -3.45% | 160.2만 |
|---|
| 2026.04.17 | ₩2,312 | ₩2,405 | ₩2,285 | ₩2,325 | +0.58% | 189.7만 |
|---|
| 2026.04.16 | ₩2,312 | ₩2,312 | ₩2,205 | ₩2,285 | -1.16% | 126.5만 |
|---|
| 2026.04.15 | ₩2,178 | ₩2,318 | ₩2,165 | ₩2,285 | +4.91% | 163.4만 |
|---|
| 2026.04.14 | ₩2,325 | ₩2,378 | ₩2,118 | ₩2,151 | -7.47% | 250.1만 |
|---|
| 2026.04.13 | ₩2,258 | ₩2,405 | ₩2,245 | ₩2,298 | +1.78% | 410.3만 |
|---|
| 2026.04.10 | ₩2,338 | ₩2,365 | ₩2,165 | ₩2,352 | +0.57% | 1668.5만 |
|---|
| 2026.04.09 | ₩1,857 | ₩2,392 | ₩1,857 | ₩2,378 | +28.06% | 1298.3만 |
|---|
| 2026.04.08 | ₩1,844 | ₩1,897 | ₩1,764 | ₩1,804 | -2.17% | 275만 |
|---|
| 2026.04.07 | ₩1,737 | ₩1,804 | ₩1,630 | ₩1,724 | -0.77% | 236.8만 |
|---|
| 2026.04.06 | ₩1,764 | ₩1,844 | ₩1,710 | ₩1,737 | -1.52% | 322.3만 |
|---|
| 2026.04.02 | ₩1,750 | ₩1,784 | ₩1,684 | ₩1,710 | -2.29% | 390.3만 |
|---|
| 2026.04.01 | ₩1,804 | ₩1,844 | ₩1,737 | ₩1,777 | -1.48% | 252만 |
|---|
| 2026.03.31 | ₩1,644 | ₩1,790 | ₩1,644 | ₩1,737 | +5.69% | 406.5만 |
|---|
| 2026.03.30 | ₩1,831 | ₩1,911 | ₩1,563 | ₩1,590 | -13.14% | 568.2만 |
|---|
| 2026.03.27 | ₩1,971 | ₩2,079 | ₩1,817 | ₩1,831 | -7.12% | 257.8만 |
|---|
| 2026.03.26 | ₩2,058 | ₩2,125 | ₩2,004 | ₩2,018 | -1.95% | 156.5만 |
|---|
| 2026.03.25 | ₩1,951 | ₩2,125 | ₩1,937 | ₩2,084 | +6.85% | 211.6만 |
|---|
| 2026.03.24 | ₩1,978 | ₩1,978 | ₩1,897 | ₩1,911 | -3.38% | 122.4만 |
|---|
| 2026.03.23 | ₩1,844 | ₩2,031 | ₩1,844 | ₩1,991 | +7.97% | 245.2만 |
|---|
| 2026.03.20 | ₩1,964 | ₩1,971 | ₩1,831 | ₩1,844 | -6.12% | 669.9만 |
|---|
| 2026.03.19 | ₩1,978 | ₩2,018 | ₩1,924 | ₩1,937 | -2.03% | 150.6만 |
|---|
| 2026.03.18 | ₩2,125 | ₩2,125 | ₩1,978 | ₩2,018 | -5.03% | 213.3만 |
|---|
| 2026.03.17 | ₩2,258 | ₩2,272 | ₩2,118 | ₩2,125 | -5.92% | 328.1만 |
|---|
| 2026.03.16 | ₩2,392 | ₩2,467 | ₩2,198 | ₩2,231 | -6.70% | 451.9만 |
|---|
| 2026.03.13 | ₩2,432 | ₩2,485 | ₩2,298 | ₩2,325 | -4.40% | 268.5만 |
|---|
| 2026.03.12 | ₩2,512 | ₩2,539 | ₩2,378 | ₩2,405 | -4.26% | 187.8만 |
|---|
| 2026.03.11 | ₩2,459 | ₩2,606 | ₩2,432 | ₩2,539 | +3.26% | 214.6만 |
|---|
| 2026.03.10 | ₩2,525 | ₩2,726 | ₩2,445 | ₩2,445 | -3.17% | 330.9만 |
|---|
| 2026.03.09 | ₩2,392 | ₩2,565 | ₩2,392 | ₩2,525 | +5.59% | 218.3만 |
|---|
| 2026.03.06 | ₩2,272 | ₩2,439 | ₩2,258 | ₩2,405 | +5.88% | 300만 |
|---|
| 2026.03.05 | ₩2,352 | ₩2,385 | ₩2,151 | ₩2,325 | -1.14% | 268.1만 |
|---|
| 2026.03.04 | ₩2,205 | ₩2,312 | ₩2,145 | ₩2,285 | +3.64% | 219.7만 |
|---|
| 2026.03.03 | ₩2,231 | ₩2,312 | ₩2,158 | ₩2,165 | -2.99% | 235.3만 |
|---|
| 2026.03.02 | ₩2,151 | ₩2,338 | ₩2,111 | ₩2,298 | +6.83% | 152.6만 |
|---|
| 2026.02.27 | ₩2,258 | ₩2,272 | ₩2,210 | ₩2,258 | 0.00% | 100.4만 |
|---|
| 2026.02.26 | ₩2,312 | ₩2,352 | ₩2,238 | ₩2,272 | -1.73% | 123.6만 |
|---|
| 2026.02.25 | ₩2,272 | ₩2,365 | ₩2,265 | ₩2,285 | +0.59% | 160.6만 |
|---|
| 2026.02.24 | ₩2,178 | ₩2,278 | ₩2,131 | ₩2,258 | +3.68% | 108.8만 |
|---|
| 2026.02.23 | ₩2,098 | ₩2,178 | ₩2,064 | ₩2,151 | +2.55% | 132.5만 |
|---|
| 2026.02.20 | ₩2,125 | ₩2,178 | ₩2,071 | ₩2,071 | -2.52% | 190.8만 |
|---|
| 2026.02.19 | ₩2,205 | ₩2,205 | ₩2,084 | ₩2,151 | -2.42% | 122.7만 |
|---|
| 2026.02.18 | ₩2,071 | ₩2,218 | ₩2,066 | ₩2,205 | +6.45% | 146.9만 |
|---|
| 2026.02.17 | ₩2,071 | ₩2,138 | ₩2,004 | ₩2,071 | 0.00% | 82.4만 |
|---|
| 2026.02.13 | ₩2,044 | ₩2,178 | ₩2,031 | ₩2,084 | +1.96% | 106.2만 |
|---|
| 2026.02.12 | ₩2,178 | ₩2,178 | ₩2,004 | ₩2,044 | -6.13% | 107.8만 |
|---|
| 2026.02.11 | ₩2,231 | ₩2,231 | ₩2,024 | ₩2,151 | -3.59% | 265.6만 |
|---|
| 2026.02.10 | ₩1,951 | ₩2,198 | ₩1,951 | ₩2,178 | +11.64% | 383.3만 |
|---|
| 2026.02.09 | ₩2,125 | ₩2,205 | ₩1,964 | ₩1,978 | -6.92% | 512.5만 |
|---|
| 2026.02.06 | ₩2,352 | ₩2,405 | ₩2,111 | ₩2,125 | -9.66% | 583.9만 |
|---|
| 2026.02.05 | ₩2,392 | ₩2,505 | ₩2,233 | ₩2,285 | -4.47% | 333.3만 |
|---|
| 2026.02.04 | ₩2,565 | ₩2,615 | ₩2,358 | ₩2,459 | -4.17% | 308.9만 |
|---|
| 2026.02.03 | ₩2,465 | ₩2,559 | ₩2,365 | ₩2,512 | +1.90% | 420.5만 |
|---|
| 2026.02.02 | ₩2,345 | ₩2,539 | ₩2,298 | ₩2,325 | -0.85% | 390.6만 |
|---|
| 2026.01.30 | ₩2,472 | ₩2,512 | ₩2,298 | ₩2,325 | -5.95% | 330.2만 |
|---|
| 2026.01.29 | ₩2,592 | ₩2,616 | ₩2,445 | ₩2,472 | -4.64% | 230.2만 |
|---|
| 2026.01.28 | ₩2,739 | ₩2,746 | ₩2,552 | ₩2,565 | -6.34% | 281.2만 |
|---|
| 2026.01.27 | ₩2,726 | ₩2,779 | ₩2,646 | ₩2,712 | -0.49% | 283.8만 |
|---|
| 2026.01.26 | ₩2,833 | ₩2,886 | ₩2,699 | ₩2,739 | -3.30% | 410.3만 |
|---|
| 2026.01.23 | ₩2,940 | ₩2,946 | ₩2,793 | ₩2,819 | -4.09% | 302.7만 |
|---|
| 2026.01.22 | ₩2,940 | ₩3,080 | ₩2,940 | ₩2,953 | +0.45% | 422.4만 |
|---|
| 2026.01.21 | ₩3,006 | ₩3,060 | ₩2,873 | ₩2,953 | -1.78% | 275.2만 |
|---|
| 2026.01.20 | ₩3,153 | ₩3,274 | ₩2,993 | ₩2,993 | -5.08% | 627.5만 |
|---|
| 2026.01.16 | ₩3,220 | ₩3,367 | ₩3,207 | ₩3,274 | +1.66% | 181.1만 |
|---|
| 2026.01.15 | ₩3,474 | ₩3,525 | ₩3,260 | ₩3,260 | -6.15% | 189.3만 |
|---|
| 2026.01.14 | ₩3,113 | ₩3,483 | ₩3,100 | ₩3,474 | +11.59% | 454.7만 |
|---|
| 2026.01.13 | ₩3,274 | ₩3,401 | ₩2,940 | ₩3,127 | -4.49% | 490만 |
|---|
| 2026.01.12 | ₩3,421 | ₩3,421 | ₩3,113 | ₩3,274 | -4.30% | 435.9만 |
|---|
| 2026.01.09 | ₩3,381 | ₩3,715 | ₩3,367 | ₩3,367 | -0.40% | 332.3만 |
|---|
| 2026.01.08 | ₩3,367 | ₩3,401 | ₩3,234 | ₩3,354 | -0.40% | 256.2만 |
|---|
| 2026.01.07 | ₩3,207 | ₩3,407 | ₩3,193 | ₩3,207 | 0.00% | 278.3만 |
|---|
| 2026.01.06 | ₩3,421 | ₩3,461 | ₩3,180 | ₩3,180 | -7.03% | 282.6만 |
|---|
| 2026.01.05 | ₩3,354 | ₩3,434 | ₩3,167 | ₩3,407 | +1.59% | 240.8만 |
|---|
| 2026.01.02 | ₩3,300 | ₩3,367 | ₩3,207 | ₩3,340 | +1.21% | 278만 |
|---|
| 2025.12.31 | ₩3,220 | ₩3,327 | ₩3,167 | ₩3,300 | +2.49% | 195.5만 |
|---|
| 2025.12.30 | ₩3,434 | ₩3,474 | ₩3,234 | ₩3,247 | -5.45% | 430.5만 |
|---|
| 2025.12.29 | ₩3,581 | ₩3,581 | ₩3,434 | ₩3,461 | -3.36% | 180.6만 |
|---|
| 2025.12.26 | ₩3,768 | ₩3,808 | ₩3,548 | ₩3,594 | -4.61% | 237.7만 |
|---|
| 2025.12.24 | ₩3,728 | ₩3,775 | ₩3,367 | ₩3,755 | +0.72% | 403.5만 |
|---|
| 2025.12.23 | ₩3,875 | ₩4,022 | ₩3,701 | ₩3,741 | -3.45% | 645.7만 |
|---|
| 2025.12.22 | ₩3,234 | ₩3,942 | ₩3,234 | ₩3,848 | +19.01% | 1168.9만 |
|---|
| 2025.12.19 | ₩3,087 | ₩3,193 | ₩3,060 | ₩3,073 | -0.43% | 1917.7만 |
|---|
| 2025.12.18 | ₩3,046 | ₩3,220 | ₩3,046 | ₩3,060 | +0.44% | 237.7만 |
|---|
| 2025.12.17 | ₩3,167 | ₩3,234 | ₩3,006 | ₩3,046 | -3.80% | 266.4만 |
|---|
| 2025.12.16 | ₩2,966 | ₩3,234 | ₩2,913 | ₩3,180 | +7.21% | 652.5만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,220 | ₩2,953 | ₩2,966 | -5.53% | 348.9만 |
|---|
| 2025.12.12 | ₩3,153 | ₩3,254 | ₩3,080 | ₩3,100 | -1.69% | 277만 |
|---|
| 2025.12.11 | ₩3,340 | ₩3,454 | ₩3,180 | ₩3,180 | -4.80% | 335.2만 |
|---|
| 2025.12.10 | ₩3,327 | ₩3,461 | ₩3,247 | ₩3,354 | +0.80% | 540.4만 |
|---|
| 2025.12.09 | ₩3,193 | ₩3,374 | ₩3,127 | ₩3,314 | +3.77% | 428.2만 |
|---|
| 2025.12.08 | ₩3,073 | ₩3,324 | ₩3,000 | ₩3,180 | +3.48% | 384.1만 |
|---|
| 2025.12.05 | ₩3,006 | ₩3,060 | ₩2,873 | ₩2,980 | -0.89% | 356.4만 |
|---|
| 2025.12.04 | ₩2,966 | ₩3,046 | ₩2,913 | ₩2,966 | 0.00% | 185만 |
|---|
| 2025.12.03 | ₩2,846 | ₩3,046 | ₩2,833 | ₩2,980 | +4.69% | 393.5만 |
|---|
| 2025.12.02 | ₩3,314 | ₩3,314 | ₩2,793 | ₩2,886 | -12.90% | 731.1만 |
|---|
| 2025.12.01 | ₩3,354 | ₩3,467 | ₩3,207 | ₩3,340 | -0.40% | 662.3만 |
|---|
| 2025.11.28 | ₩3,167 | ₩3,280 | ₩3,153 | ₩3,247 | +2.53% | 176.1만 |
|---|
| 2025.11.26 | ₩3,073 | ₩3,127 | ₩3,000 | ₩3,113 | +1.30% | 215.6만 |
|---|
| 2025.11.25 | ₩3,120 | ₩3,120 | ₩2,980 | ₩3,033 | -2.78% | 357.9만 |
|---|
| 2025.11.24 | ₩3,381 | ₩3,421 | ₩3,153 | ₩3,207 | -5.14% | 379.9만 |
|---|
| 2025.11.21 | ₩3,274 | ₩3,474 | ₩3,220 | ₩3,340 | +2.04% | 461.4만 |
|---|
| 2025.11.20 | ₩3,434 | ₩3,501 | ₩3,173 | ₩3,207 | -6.61% | 493.3만 |
|---|
| 2025.11.19 | ₩3,394 | ₩3,608 | ₩3,300 | ₩3,340 | -1.57% | 648만 |
|---|
| 2025.11.18 | ₩3,447 | ₩3,474 | ₩3,167 | ₩3,381 | -1.94% | 1808.6만 |
|---|
| 2025.11.17 | ₩3,140 | ₩4,102 | ₩3,127 | ₩3,795 | +20.85% | 2390.6만 |
|---|
| 2025.11.14 | ₩3,421 | ₩3,688 | ₩2,886 | ₩3,140 | -8.20% | 1.4억 |
|---|
| 2025.11.13 | ₩2,352 | ₩2,392 | ₩2,258 | ₩2,365 | +0.57% | 255.5만 |
|---|
| 2025.11.12 | ₩2,205 | ₩2,365 | ₩2,178 | ₩2,365 | +7.27% | 190.8만 |
|---|
| 2025.11.11 | ₩2,111 | ₩2,218 | ₩2,071 | ₩2,205 | +4.43% | 215.1만 |
|---|
| 2025.11.10 | ₩2,178 | ₩2,218 | ₩2,024 | ₩2,151 | -1.23% | 195.9만 |
|---|
| 2025.11.07 | ₩1,978 | ₩2,131 | ₩1,851 | ₩2,118 | +7.09% | 286.9만 |
|---|
| 2025.11.06 | ₩2,138 | ₩2,205 | ₩1,937 | ₩2,058 | -3.75% | 335.4만 |
|---|
| 2025.11.05 | ₩1,857 | ₩2,058 | ₩1,817 | ₩2,031 | +9.35% | 325.9만 |
|---|
| 2025.11.04 | ₩2,084 | ₩2,111 | ₩1,851 | ₩1,871 | -10.26% | 383.3만 |
|---|
| 2025.11.03 | ₩2,405 | ₩2,512 | ₩2,138 | ₩2,151 | -10.56% | 374.5만 |
|---|
| 2025.10.31 | ₩2,485 | ₩2,672 | ₩2,338 | ₩2,352 | -5.38% | 295.5만 |
|---|
| 2025.10.30 | ₩2,525 | ₩2,592 | ₩2,325 | ₩2,499 | -1.06% | 314.4만 |
|---|
| 2025.10.29 | ₩2,859 | ₩2,940 | ₩2,485 | ₩2,565 | -10.28% | 531.2만 |
|---|
| 2025.10.28 | ₩2,940 | ₩2,993 | ₩2,766 | ₩2,833 | -3.64% | 263.9만 |
|---|
| 2025.10.27 | ₩2,993 | ₩3,127 | ₩2,806 | ₩2,873 | -4.02% | 438.1만 |
|---|
| 2025.10.24 | ₩2,606 | ₩3,140 | ₩2,579 | ₩2,980 | +14.36% | 679.2만 |
|---|
| 2025.10.23 | ₩2,485 | ₩2,753 | ₩2,485 | ₩2,592 | +4.30% | 437.4만 |
|---|
| 2025.10.22 | ₩2,672 | ₩2,940 | ₩2,472 | ₩2,485 | -7.00% | 502.8만 |
|---|
| 2025.10.21 | ₩2,632 | ₩3,006 | ₩2,579 | ₩2,726 | +3.55% | 948.1만 |
|---|
| 2025.10.20 | ₩2,298 | ₩2,679 | ₩2,292 | ₩2,632 | +14.53% | 655만 |
|---|
| 2025.10.17 | ₩2,298 | ₩2,352 | ₩2,231 | ₩2,325 | +1.16% | 319.1만 |
|---|
| 2025.10.16 | ₩2,298 | ₩2,417 | ₩2,238 | ₩2,338 | +1.74% | 425.8만 |
|---|
| 2025.10.15 | ₩2,272 | ₩2,418 | ₩2,245 | ₩2,338 | +2.94% | 535만 |
|---|
| 2025.10.14 | ₩2,378 | ₩2,459 | ₩2,084 | ₩2,178 | -8.43% | 924.2만 |
|---|
| 2025.10.13 | ₩2,338 | ₩2,539 | ₩2,191 | ₩2,512 | +7.43% | 537.3만 |
|---|
| 2025.10.10 | ₩2,672 | ₩2,686 | ₩2,272 | ₩2,352 | -12.00% | 828.6만 |
|---|