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 | ₩934 | ₩985 | ₩922 | ₩962 | +3.00% | 276.6만 |
| 2026.10.08 | ₩987 | ₩987 | ₩894 | ₩934 | -5.41% | 1044.1만 |
| 2026.10.07 | ₩1,073 | ₩1,094 | ₩967 | ₩973 | -9.33% | 946.8만 |
| 2026.10.06 | ₩1,137 | ₩1,139 | ₩1,067 | ₩1,075 | -5.40% | 504.9만 |
| 2026.10.05 | ₩1,094 | ₩1,127 | ₩1,054 | ₩1,119 | +2.32% | 542.2만 |
| 2026.10.02 | ₩1,114 | ₩1,126 | ₩1,027 | ₩1,097 | -1.56% | 712.9만 |
| 2026.10.01 | ₩1,154 | ₩1,198 | ₩1,075 | ₩1,090 | -5.55% | 546만 |
| 2026.09.30 | ₩1,141 | ₩1,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,161 |
| +1.75% |
| 838.6만 |
| 2026.09.29 | ₩1,229 | ₩1,246 | ₩1,033 | ₩1,134 | -7.71% | 3129.3만 |
|---|
| 2026.09.28 | ₩1,302 | ₩1,348 | ₩1,254 | ₩1,267 | -2.66% | 1100.5만 |
|---|
| 2026.09.25 | ₩1,229 | ₩1,263 | ₩1,202 | ₩1,246 | +1.41% | 348.9만 |
|---|
| 2026.09.24 | ₩1,267 | ₩1,294 | ₩1,187 | ₩1,218 | -3.89% | 600만 |
|---|
| 2026.09.23 | ₩1,267 | ₩1,287 | ₩1,215 | ₩1,231 | -2.84% | 691만 |
|---|
| 2026.09.22 | ₩1,348 | ₩1,348 | ₩1,214 | ₩1,286 | -4.55% | 843.9만 |
|---|
| 2026.09.21 | ₩1,114 | ₩1,401 | ₩1,094 | ₩1,361 | +22.16% | 1501만 |
|---|
| 2026.09.18 | ₩1,009 | ₩1,049 | ₩975 | ₩1,007 | -0.13% | 627.8만 |
|---|
| 2026.09.17 | ₩1,094 | ₩1,113 | ₩974 | ₩995 | -9.02% | 584.1만 |
|---|
| 2026.09.16 | ₩1,107 | ₩1,121 | ₩1,069 | ₩1,074 | -3.01% | 358.8만 |
|---|
| 2026.09.15 | ₩1,175 | ₩1,191 | ₩1,094 | ₩1,107 | -5.79% | 423.1만 |
|---|
| 2026.09.14 | ₩1,094 | ₩1,249 | ₩1,070 | ₩1,190 | +8.78% | 380.2만 |
|---|
| 2026.09.11 | ₩1,054 | ₩1,090 | ₩1,029 | ₩1,049 | -0.51% | 438.4만 |
|---|
| 2026.09.10 | ₩1,043 | ₩1,087 | ₩1,027 | ₩1,035 | -0.77% | 189.7만 |
|---|
| 2026.09.09 | ₩1,091 | ₩1,097 | ₩1,045 | ₩1,063 | -2.57% | 190.6만 |
|---|
| 2026.09.08 | ₩1,133 | ₩1,151 | ₩1,081 | ₩1,102 | -2.71% | 208.9만 |
|---|
| 2026.09.04 | ₩1,094 | ₩1,103 | ₩1,054 | ₩1,102 | +0.73% | 196만 |
|---|
| 2026.09.03 | ₩1,114 | ₩1,130 | ₩1,071 | ₩1,114 | 0.00% | 257.7만 |
|---|
| 2026.09.02 | ₩1,159 | ₩1,174 | ₩1,041 | ₩1,073 | -7.48% | 498.8만 |
|---|
| 2026.09.01 | ₩1,147 | ₩1,202 | ₩1,005 | ₩1,174 | +2.33% | 1257만 |
|---|
| 2026.08.31 | ₩1,329 | ₩1,348 | ₩1,257 | ₩1,274 | -4.12% | 349.5만 |
|---|
| 2026.08.28 | ₩1,214 | ₩1,294 | ₩1,193 | ₩1,287 | +6.04% | 363만 |
|---|
| 2026.08.27 | ₩1,201 | ₩1,222 | ₩1,173 | ₩1,201 | 0.00% | 171.9만 |
|---|
| 2026.08.26 | ₩1,231 | ₩1,231 | ₩1,125 | ₩1,203 | -2.28% | 362.7만 |
|---|
| 2026.08.25 | ₩1,235 | ₩1,307 | ₩1,230 | ₩1,253 | +1.40% | 285.1만 |
|---|
| 2026.08.24 | ₩1,294 | ₩1,301 | ₩1,214 | ₩1,258 | -2.78% | 405.3만 |
|---|
| 2026.08.21 | ₩1,261 | ₩1,374 | ₩1,155 | ₩1,330 | +5.50% | 542.6만 |
|---|
| 2026.08.20 | ₩1,354 | ₩1,401 | ₩1,246 | ₩1,269 | -6.31% | 855.1만 |
|---|
| 2026.08.19 | ₩1,185 | ₩1,348 | ₩1,185 | ₩1,281 | +8.11% | 726.2만 |
|---|
| 2026.08.18 | ₩1,014 | ₩1,167 | ₩1,003 | ₩1,158 | +14.21% | 774.6만 |
|---|
| 2026.08.17 | ₩947 | ₩1,001 | ₩910 | ₩989 | +4.37% | 176.5만 |
|---|
| 2026.08.14 | ₩921 | ₩969 | ₩881 | ₩962 | +4.49% | 203만 |
|---|
| 2026.08.13 | ₩941 | ₩961 | ₩902 | ₩915 | -2.70% | 197.8만 |
|---|
| 2026.08.12 | ₩943 | ₩985 | ₩894 | ₩977 | +3.54% | 168.5만 |
|---|
| 2026.08.11 | ₩913 | ₩959 | ₩907 | ₩918 | +0.58% | 146.4만 |
|---|
| 2026.08.10 | ₩987 | ₩1,001 | ₩885 | ₩898 | -9.05% | 325.3만 |
|---|
| 2026.08.07 | ₩919 | ₩999 | ₩895 | ₩987 | +7.40% | 351.6만 |
|---|
| 2026.08.06 | ₩814 | ₩894 | ₩813 | ₩879 | +8.03% | 326.5만 |
|---|
| 2026.08.05 | ₩768 | ₩837 | ₩766 | ₩806 | +4.86% | 387.8만 |
|---|
| 2026.08.04 | ₩736 | ₩795 | ₩736 | ₩764 | +3.80% | 440.9만 |
|---|
| 2026.08.03 | ₩742 | ₩776 | ₩727 | ₩736 | -0.72% | 245.6만 |
|---|
| 2026.07.31 | ₩776 | ₩798 | ₩704 | ₩714 | -8.08% | 230.4만 |
|---|
| 2026.07.30 | ₩743 | ₩787 | ₩735 | ₩776 | +4.49% | 305.1만 |
|---|
| 2026.07.29 | ₩783 | ₩801 | ₩710 | ₩724 | -7.50% | 384.4만 |
|---|
| 2026.07.28 | ₩811 | ₩827 | ₩774 | ₩791 | -2.47% | 272.8만 |
|---|
| 2026.07.27 | ₩815 | ₩851 | ₩783 | ₩814 | -0.16% | 406.7만 |
|---|
| 2026.07.24 | ₩839 | ₩851 | ₩814 | ₩815 | -2.86% | 306.6만 |
|---|
| 2026.07.23 | ₩830 | ₩881 | ₩807 | ₩813 | -2.09% | 373.3만 |
|---|
| 2026.07.22 | ₩906 | ₩921 | ₩806 | ₩827 | -8.69% | 495.9만 |
|---|
| 2026.07.21 | ₩921 | ₩974 | ₩898 | ₩910 | -1.16% | 279.8만 |
|---|
| 2026.07.20 | ₩987 | ₩1,027 | ₩910 | ₩914 | -7.43% | 272.6만 |
|---|
| 2026.07.17 | ₩1,038 | ₩1,067 | ₩989 | ₩991 | -4.50% | 211만 |
|---|
| 2026.07.16 | ₩1,093 | ₩1,094 | ₩1,041 | ₩1,051 | -3.79% | 283.4만 |
|---|
| 2026.07.15 | ₩1,074 | ₩1,097 | ₩1,014 | ₩1,090 | +1.49% | 174.2만 |
|---|
| 2026.07.14 | ₩1,041 | ₩1,081 | ₩1,030 | ₩1,069 | +2.69% | 171.8만 |
|---|
| 2026.07.13 | ₩1,081 | ₩1,115 | ₩1,027 | ₩1,051 | -2.72% | 245.1만 |
|---|
| 2026.07.10 | ₩1,087 | ₩1,087 | ₩1,025 | ₩1,045 | -3.93% | 201만 |
|---|
| 2026.07.09 | ₩1,107 | ₩1,131 | ₩1,073 | ₩1,073 | -3.13% | 230.1만 |
|---|
| 2026.07.08 | ₩1,267 | ₩1,269 | ₩1,071 | ₩1,107 | -12.63% | 416.9만 |
|---|
| 2026.07.07 | ₩1,127 | ₩1,334 | ₩1,093 | ₩1,257 | +11.48% | 1293.9만 |
|---|
| 2026.07.06 | ₩1,170 | ₩1,174 | ₩1,085 | ₩1,113 | -4.90% | 239.3만 |
|---|
| 2026.07.02 | ₩1,119 | ₩1,210 | ₩1,119 | ₩1,193 | +6.56% | 219.9만 |
|---|
| 2026.07.01 | ₩1,187 | ₩1,194 | ₩1,109 | ₩1,139 | -4.04% | 295.9만 |
|---|
| 2026.06.30 | ₩1,267 | ₩1,267 | ₩1,143 | ₩1,163 | -8.21% | 364.4만 |
|---|
| 2026.06.29 | ₩1,179 | ₩1,267 | ₩1,175 | ₩1,259 | +6.79% | 385.5만 |
|---|
| 2026.06.26 | ₩1,147 | ₩1,221 | ₩1,147 | ₩1,190 | +3.72% | 2761.2만 |
|---|
| 2026.06.25 | ₩1,243 | ₩1,281 | ₩1,161 | ₩1,173 | -5.69% | 349.3만 |
|---|
| 2026.06.24 | ₩1,247 | ₩1,287 | ₩1,230 | ₩1,246 | -0.11% | 294.1만 |
|---|
| 2026.06.23 | ₩1,214 | ₩1,274 | ₩1,201 | ₩1,247 | +2.75% | 140.2만 |
|---|
| 2026.06.22 | ₩1,287 | ₩1,314 | ₩1,215 | ₩1,219 | -5.28% | 410.5만 |
|---|
| 2026.06.18 | ₩1,254 | ₩1,348 | ₩1,203 | ₩1,294 | +3.19% | 2107.9만 |
|---|
| 2026.06.17 | ₩1,191 | ₩1,262 | ₩1,134 | ₩1,242 | +4.26% | 433.7만 |
|---|
| 2026.06.16 | ₩1,167 | ₩1,239 | ₩1,041 | ₩1,190 | +1.94% | 500.3만 |
|---|
| 2026.06.15 | ₩1,067 | ₩1,174 | ₩974 | ₩1,159 | +8.63% | 1327.6만 |
|---|
| 2026.06.12 | ₩1,094 | ₩1,174 | ₩971 | ₩1,027 | -6.10% | 833.7만 |
|---|
| 2026.06.11 | ₩1,201 | ₩1,238 | ₩1,014 | ₩1,085 | -9.67% | 1368.2만 |
|---|
| 2026.06.10 | ₩1,321 | ₩1,341 | ₩1,187 | ₩1,202 | -8.99% | 543.7만 |
|---|
| 2026.06.09 | ₩1,374 | ₩1,401 | ₩1,293 | ₩1,321 | -3.88% | 541.3만 |
|---|
| 2026.06.08 | ₩1,374 | ₩1,428 | ₩1,348 | ₩1,361 | -0.97% | 261.2만 |
|---|
| 2026.06.05 | ₩1,508 | ₩1,508 | ₩1,321 | ₩1,374 | -8.85% | 497.5만 |
|---|
| 2026.06.04 | ₩1,481 | ₩1,561 | ₩1,458 | ₩1,481 | 0.00% | 375.6만 |
|---|
| 2026.06.03 | ₩1,508 | ₩1,521 | ₩1,454 | ₩1,468 | -2.65% | 286.5만 |
|---|
| 2026.06.02 | ₩1,628 | ₩1,628 | ₩1,508 | ₩1,521 | -6.56% | 182.3만 |
|---|
| 2026.06.01 | ₩1,541 | ₩1,668 | ₩1,508 | ₩1,628 | +5.63% | 243.3만 |
|---|
| 2026.05.29 | ₩1,508 | ₩1,548 | ₩1,441 | ₩1,521 | +0.88% | 339.5만 |
|---|
| 2026.05.28 | ₩1,508 | ₩1,534 | ₩1,454 | ₩1,508 | 0.00% | 274만 |
|---|
| 2026.05.27 | ₩1,494 | ₩1,614 | ₩1,481 | ₩1,508 | +0.89% | 246.3만 |
|---|
| 2026.05.26 | ₩1,494 | ₩1,534 | ₩1,461 | ₩1,468 | -1.79% | 221.7만 |
|---|
| 2026.05.22 | ₩1,468 | ₩1,521 | ₩1,454 | ₩1,468 | 0.00% | 181만 |
|---|
| 2026.05.21 | ₩1,428 | ₩1,574 | ₩1,408 | ₩1,481 | +3.74% | 287.7만 |
|---|
| 2026.05.20 | ₩1,401 | ₩1,454 | ₩1,361 | ₩1,454 | +3.81% | 227.6만 |
|---|
| 2026.05.19 | ₩1,494 | ₩1,508 | ₩1,374 | ₩1,388 | -7.14% | 375.1만 |
|---|
| 2026.05.18 | ₩1,614 | ₩1,641 | ₩1,494 | ₩1,508 | -6.61% | 481.2만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,788 | ₩1,521 | ₩1,614 | +4.31% | 727.5만 |
|---|
| 2026.05.14 | ₩1,761 | ₩1,761 | ₩1,481 | ₩1,548 | -12.12% | 1155.3만 |
|---|
| 2026.05.13 | ₩1,988 | ₩1,988 | ₩1,895 | ₩1,961 | -1.34% | 196.3만 |
|---|
| 2026.05.12 | ₩1,988 | ₩2,048 | ₩1,948 | ₩1,988 | 0.00% | 102.9만 |
|---|
| 2026.05.11 | ₩1,988 | ₩2,101 | ₩1,988 | ₩2,015 | +1.34% | 283.5만 |
|---|
| 2026.05.08 | ₩1,908 | ₩2,041 | ₩1,908 | ₩2,001 | +4.90% | 146.8만 |
|---|
| 2026.05.07 | ₩2,001 | ₩2,035 | ₩1,881 | ₩1,908 | -4.67% | 214.4만 |
|---|
| 2026.05.06 | ₩1,975 | ₩2,061 | ₩1,915 | ₩1,948 | -1.35% | 273.5만 |
|---|
| 2026.05.05 | ₩2,001 | ₩2,015 | ₩1,828 | ₩1,855 | -7.33% | 239.2만 |
|---|
| 2026.05.04 | ₩2,028 | ₩2,101 | ₩1,948 | ₩1,961 | -3.29% | 137.2만 |
|---|
| 2026.05.01 | ₩1,868 | ₩2,068 | ₩1,841 | ₩2,028 | +8.57% | 187.9만 |
|---|
| 2026.04.30 | ₩1,841 | ₩1,921 | ₩1,822 | ₩1,868 | +1.45% | 88.3만 |
|---|
| 2026.04.29 | ₩1,828 | ₩1,841 | ₩1,777 | ₩1,814 | -0.73% | 136.2만 |
|---|
| 2026.04.28 | ₩1,948 | ₩2,001 | ₩1,828 | ₩1,841 | -5.48% | 142.6만 |
|---|
| 2026.04.27 | ₩2,001 | ₩2,035 | ₩1,948 | ₩1,948 | -2.67% | 117.2만 |
|---|
| 2026.04.24 | ₩2,015 | ₩2,028 | ₩1,895 | ₩1,948 | -3.31% | 141.2만 |
|---|
| 2026.04.23 | ₩2,135 | ₩2,148 | ₩1,988 | ₩2,015 | -5.63% | 145.2만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,188 | ₩2,088 | ₩2,135 | 0.00% | 124.9만 |
|---|
| 2026.04.21 | ₩2,255 | ₩2,255 | ₩2,108 | ₩2,121 | -5.92% | 114.7만 |
|---|
| 2026.04.20 | ₩2,321 | ₩2,321 | ₩2,219 | ₩2,241 | -3.45% | 160.2만 |
|---|
| 2026.04.17 | ₩2,308 | ₩2,402 | ₩2,281 | ₩2,321 | +0.58% | 189.7만 |
|---|
| 2026.04.16 | ₩2,308 | ₩2,308 | ₩2,201 | ₩2,281 | -1.16% | 126.5만 |
|---|
| 2026.04.15 | ₩2,175 | ₩2,315 | ₩2,161 | ₩2,281 | +4.91% | 163.4만 |
|---|
| 2026.04.14 | ₩2,321 | ₩2,375 | ₩2,115 | ₩2,148 | -7.47% | 250.1만 |
|---|
| 2026.04.13 | ₩2,255 | ₩2,402 | ₩2,241 | ₩2,295 | +1.78% | 410.3만 |
|---|
| 2026.04.10 | ₩2,335 | ₩2,361 | ₩2,161 | ₩2,348 | +0.57% | 1668.5만 |
|---|
| 2026.04.09 | ₩1,855 | ₩2,388 | ₩1,855 | ₩2,375 | +28.06% | 1298.3만 |
|---|
| 2026.04.08 | ₩1,841 | ₩1,895 | ₩1,761 | ₩1,801 | -2.17% | 275만 |
|---|
| 2026.04.07 | ₩1,734 | ₩1,801 | ₩1,628 | ₩1,721 | -0.77% | 236.8만 |
|---|
| 2026.04.06 | ₩1,761 | ₩1,841 | ₩1,708 | ₩1,734 | -1.52% | 322.3만 |
|---|
| 2026.04.02 | ₩1,748 | ₩1,781 | ₩1,681 | ₩1,708 | -2.29% | 390.3만 |
|---|
| 2026.04.01 | ₩1,801 | ₩1,841 | ₩1,734 | ₩1,774 | -1.48% | 252만 |
|---|
| 2026.03.31 | ₩1,641 | ₩1,788 | ₩1,641 | ₩1,734 | +5.69% | 406.5만 |
|---|
| 2026.03.30 | ₩1,828 | ₩1,908 | ₩1,561 | ₩1,588 | -13.14% | 568.2만 |
|---|
| 2026.03.27 | ₩1,968 | ₩2,076 | ₩1,814 | ₩1,828 | -7.12% | 257.8만 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,121 | ₩2,001 | ₩2,015 | -1.95% | 156.5만 |
|---|
| 2026.03.25 | ₩1,948 | ₩2,121 | ₩1,935 | ₩2,081 | +6.85% | 211.6만 |
|---|
| 2026.03.24 | ₩1,975 | ₩1,975 | ₩1,895 | ₩1,908 | -3.38% | 122.4만 |
|---|
| 2026.03.23 | ₩1,841 | ₩2,028 | ₩1,841 | ₩1,988 | +7.97% | 245.2만 |
|---|
| 2026.03.20 | ₩1,961 | ₩1,968 | ₩1,828 | ₩1,841 | -6.12% | 669.9만 |
|---|
| 2026.03.19 | ₩1,975 | ₩2,015 | ₩1,921 | ₩1,935 | -2.03% | 150.6만 |
|---|
| 2026.03.18 | ₩2,121 | ₩2,121 | ₩1,975 | ₩2,015 | -5.03% | 213.3만 |
|---|
| 2026.03.17 | ₩2,255 | ₩2,268 | ₩2,115 | ₩2,121 | -5.92% | 328.1만 |
|---|
| 2026.03.16 | ₩2,388 | ₩2,463 | ₩2,195 | ₩2,228 | -6.70% | 451.9만 |
|---|
| 2026.03.13 | ₩2,428 | ₩2,482 | ₩2,295 | ₩2,321 | -4.40% | 268.5만 |
|---|
| 2026.03.12 | ₩2,508 | ₩2,535 | ₩2,375 | ₩2,402 | -4.26% | 187.8만 |
|---|
| 2026.03.11 | ₩2,455 | ₩2,602 | ₩2,428 | ₩2,535 | +3.26% | 214.6만 |
|---|
| 2026.03.10 | ₩2,522 | ₩2,722 | ₩2,442 | ₩2,442 | -3.17% | 330.9만 |
|---|
| 2026.03.09 | ₩2,388 | ₩2,562 | ₩2,388 | ₩2,522 | +5.59% | 218.3만 |
|---|
| 2026.03.06 | ₩2,268 | ₩2,435 | ₩2,255 | ₩2,402 | +5.88% | 300만 |
|---|
| 2026.03.05 | ₩2,348 | ₩2,382 | ₩2,148 | ₩2,321 | -1.14% | 268.1만 |
|---|
| 2026.03.04 | ₩2,201 | ₩2,308 | ₩2,141 | ₩2,281 | +3.64% | 219.7만 |
|---|
| 2026.03.03 | ₩2,228 | ₩2,308 | ₩2,155 | ₩2,161 | -2.99% | 235.3만 |
|---|
| 2026.03.02 | ₩2,148 | ₩2,335 | ₩2,108 | ₩2,295 | +6.83% | 152.6만 |
|---|
| 2026.02.27 | ₩2,255 | ₩2,268 | ₩2,207 | ₩2,255 | 0.00% | 100.4만 |
|---|
| 2026.02.26 | ₩2,308 | ₩2,348 | ₩2,235 | ₩2,268 | -1.73% | 123.6만 |
|---|
| 2026.02.25 | ₩2,268 | ₩2,361 | ₩2,261 | ₩2,281 | +0.59% | 160.6만 |
|---|
| 2026.02.24 | ₩2,175 | ₩2,275 | ₩2,128 | ₩2,255 | +3.68% | 108.8만 |
|---|
| 2026.02.23 | ₩2,095 | ₩2,175 | ₩2,061 | ₩2,148 | +2.55% | 132.5만 |
|---|
| 2026.02.20 | ₩2,121 | ₩2,175 | ₩2,068 | ₩2,068 | -2.52% | 190.8만 |
|---|
| 2026.02.19 | ₩2,201 | ₩2,201 | ₩2,081 | ₩2,148 | -2.42% | 122.7만 |
|---|
| 2026.02.18 | ₩2,068 | ₩2,215 | ₩2,063 | ₩2,201 | +6.45% | 146.9만 |
|---|
| 2026.02.17 | ₩2,068 | ₩2,135 | ₩2,001 | ₩2,068 | 0.00% | 82.4만 |
|---|
| 2026.02.13 | ₩2,041 | ₩2,175 | ₩2,028 | ₩2,081 | +1.96% | 106.2만 |
|---|
| 2026.02.12 | ₩2,175 | ₩2,175 | ₩2,001 | ₩2,041 | -6.13% | 107.8만 |
|---|
| 2026.02.11 | ₩2,228 | ₩2,228 | ₩2,021 | ₩2,148 | -3.59% | 265.6만 |
|---|
| 2026.02.10 | ₩1,948 | ₩2,195 | ₩1,948 | ₩2,175 | +11.64% | 383.3만 |
|---|
| 2026.02.09 | ₩2,121 | ₩2,201 | ₩1,961 | ₩1,975 | -6.92% | 512.5만 |
|---|
| 2026.02.06 | ₩2,348 | ₩2,402 | ₩2,108 | ₩2,121 | -9.66% | 583.9만 |
|---|
| 2026.02.05 | ₩2,388 | ₩2,502 | ₩2,229 | ₩2,281 | -4.47% | 333.3만 |
|---|
| 2026.02.04 | ₩2,562 | ₩2,611 | ₩2,355 | ₩2,455 | -4.17% | 308.9만 |
|---|
| 2026.02.03 | ₩2,462 | ₩2,555 | ₩2,361 | ₩2,508 | +1.90% | 420.5만 |
|---|
| 2026.02.02 | ₩2,341 | ₩2,535 | ₩2,295 | ₩2,321 | -0.85% | 390.6만 |
|---|
| 2026.01.30 | ₩2,468 | ₩2,508 | ₩2,295 | ₩2,321 | -5.95% | 330.2만 |
|---|
| 2026.01.29 | ₩2,588 | ₩2,612 | ₩2,442 | ₩2,468 | -4.64% | 230.2만 |
|---|
| 2026.01.28 | ₩2,735 | ₩2,742 | ₩2,548 | ₩2,562 | -6.34% | 281.2만 |
|---|
| 2026.01.27 | ₩2,722 | ₩2,775 | ₩2,642 | ₩2,708 | -0.49% | 283.8만 |
|---|
| 2026.01.26 | ₩2,828 | ₩2,882 | ₩2,695 | ₩2,735 | -3.30% | 410.3만 |
|---|
| 2026.01.23 | ₩2,935 | ₩2,942 | ₩2,788 | ₩2,815 | -4.09% | 302.7만 |
|---|
| 2026.01.22 | ₩2,935 | ₩3,075 | ₩2,935 | ₩2,949 | +0.45% | 422.4만 |
|---|
| 2026.01.21 | ₩3,002 | ₩3,055 | ₩2,868 | ₩2,949 | -1.78% | 275.2만 |
|---|
| 2026.01.20 | ₩3,149 | ₩3,269 | ₩2,989 | ₩2,989 | -5.08% | 627.5만 |
|---|
| 2026.01.16 | ₩3,215 | ₩3,362 | ₩3,202 | ₩3,269 | +1.66% | 181.1만 |
|---|
| 2026.01.15 | ₩3,469 | ₩3,520 | ₩3,255 | ₩3,255 | -6.15% | 189.3만 |
|---|
| 2026.01.14 | ₩3,109 | ₩3,478 | ₩3,095 | ₩3,469 | +11.59% | 454.7만 |
|---|
| 2026.01.13 | ₩3,269 | ₩3,395 | ₩2,935 | ₩3,122 | -4.49% | 490만 |
|---|
| 2026.01.12 | ₩3,416 | ₩3,416 | ₩3,109 | ₩3,269 | -4.30% | 435.9만 |
|---|
| 2026.01.09 | ₩3,375 | ₩3,709 | ₩3,362 | ₩3,362 | -0.40% | 332.3만 |
|---|
| 2026.01.08 | ₩3,362 | ₩3,395 | ₩3,229 | ₩3,349 | -0.40% | 256.2만 |
|---|
| 2026.01.07 | ₩3,202 | ₩3,402 | ₩3,189 | ₩3,202 | 0.00% | 278.3만 |
|---|
| 2026.01.06 | ₩3,416 | ₩3,456 | ₩3,175 | ₩3,175 | -7.03% | 282.6만 |
|---|
| 2026.01.05 | ₩3,349 | ₩3,429 | ₩3,162 | ₩3,402 | +1.59% | 240.8만 |
|---|
| 2026.01.02 | ₩3,295 | ₩3,362 | ₩3,202 | ₩3,335 | +1.21% | 278만 |
|---|
| 2025.12.31 | ₩3,215 | ₩3,322 | ₩3,162 | ₩3,295 | +2.49% | 195.5만 |
|---|
| 2025.12.30 | ₩3,429 | ₩3,469 | ₩3,229 | ₩3,242 | -5.45% | 430.5만 |
|---|
| 2025.12.29 | ₩3,576 | ₩3,576 | ₩3,429 | ₩3,456 | -3.36% | 180.6만 |
|---|
| 2025.12.26 | ₩3,762 | ₩3,802 | ₩3,542 | ₩3,589 | -4.61% | 237.7만 |
|---|
| 2025.12.24 | ₩3,722 | ₩3,769 | ₩3,362 | ₩3,749 | +0.72% | 403.5만 |
|---|
| 2025.12.23 | ₩3,869 | ₩4,016 | ₩3,696 | ₩3,736 | -3.45% | 645.7만 |
|---|
| 2025.12.22 | ₩3,229 | ₩3,936 | ₩3,229 | ₩3,842 | +19.01% | 1168.9만 |
|---|
| 2025.12.19 | ₩3,082 | ₩3,189 | ₩3,055 | ₩3,069 | -0.43% | 1917.7만 |
|---|
| 2025.12.18 | ₩3,042 | ₩3,215 | ₩3,042 | ₩3,055 | +0.44% | 237.7만 |
|---|
| 2025.12.17 | ₩3,162 | ₩3,229 | ₩3,002 | ₩3,042 | -3.80% | 266.4만 |
|---|
| 2025.12.16 | ₩2,962 | ₩3,229 | ₩2,909 | ₩3,175 | +7.21% | 652.5만 |
|---|
| 2025.12.15 | ₩3,135 | ₩3,215 | ₩2,949 | ₩2,962 | -5.53% | 348.9만 |
|---|
| 2025.12.12 | ₩3,149 | ₩3,249 | ₩3,075 | ₩3,095 | -1.69% | 277만 |
|---|
| 2025.12.11 | ₩3,335 | ₩3,449 | ₩3,175 | ₩3,175 | -4.80% | 335.2만 |
|---|
| 2025.12.10 | ₩3,322 | ₩3,456 | ₩3,242 | ₩3,349 | +0.80% | 540.4만 |
|---|
| 2025.12.09 | ₩3,189 | ₩3,369 | ₩3,122 | ₩3,309 | +3.77% | 428.2만 |
|---|
| 2025.12.08 | ₩3,069 | ₩3,319 | ₩2,995 | ₩3,175 | +3.48% | 384.1만 |
|---|
| 2025.12.05 | ₩3,002 | ₩3,055 | ₩2,868 | ₩2,975 | -0.89% | 356.4만 |
|---|
| 2025.12.04 | ₩2,962 | ₩3,042 | ₩2,909 | ₩2,962 | 0.00% | 185만 |
|---|
| 2025.12.03 | ₩2,842 | ₩3,042 | ₩2,828 | ₩2,975 | +4.69% | 393.5만 |
|---|
| 2025.12.02 | ₩3,309 | ₩3,309 | ₩2,788 | ₩2,882 | -12.90% | 731.1만 |
|---|
| 2025.12.01 | ₩3,349 | ₩3,462 | ₩3,202 | ₩3,335 | -0.40% | 662.3만 |
|---|
| 2025.11.28 | ₩3,162 | ₩3,275 | ₩3,149 | ₩3,242 | +2.53% | 176.1만 |
|---|
| 2025.11.26 | ₩3,069 | ₩3,122 | ₩2,995 | ₩3,109 | +1.30% | 215.6만 |
|---|
| 2025.11.25 | ₩3,115 | ₩3,115 | ₩2,975 | ₩3,029 | -2.78% | 357.9만 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,416 | ₩3,149 | ₩3,202 | -5.14% | 379.9만 |
|---|
| 2025.11.21 | ₩3,269 | ₩3,469 | ₩3,215 | ₩3,335 | +2.04% | 461.4만 |
|---|
| 2025.11.20 | ₩3,429 | ₩3,496 | ₩3,169 | ₩3,202 | -6.61% | 493.3만 |
|---|
| 2025.11.19 | ₩3,389 | ₩3,602 | ₩3,295 | ₩3,335 | -1.57% | 648만 |
|---|
| 2025.11.18 | ₩3,442 | ₩3,469 | ₩3,162 | ₩3,375 | -1.94% | 1808.6만 |
|---|
| 2025.11.17 | ₩3,135 | ₩4,096 | ₩3,122 | ₩3,789 | +20.85% | 2390.6만 |
|---|
| 2025.11.14 | ₩3,416 | ₩3,682 | ₩2,882 | ₩3,135 | -8.20% | 1.4억 |
|---|
| 2025.11.13 | ₩2,348 | ₩2,388 | ₩2,255 | ₩2,361 | +0.57% | 255.5만 |
|---|
| 2025.11.12 | ₩2,201 | ₩2,361 | ₩2,175 | ₩2,361 | +7.27% | 190.8만 |
|---|
| 2025.11.11 | ₩2,108 | ₩2,215 | ₩2,068 | ₩2,201 | +4.43% | 215.1만 |
|---|
| 2025.11.10 | ₩2,175 | ₩2,215 | ₩2,021 | ₩2,148 | -1.23% | 195.9만 |
|---|
| 2025.11.07 | ₩1,975 | ₩2,128 | ₩1,848 | ₩2,115 | +7.09% | 286.9만 |
|---|
| 2025.11.06 | ₩2,135 | ₩2,201 | ₩1,935 | ₩2,055 | -3.75% | 335.4만 |
|---|
| 2025.11.05 | ₩1,855 | ₩2,055 | ₩1,814 | ₩2,028 | +9.35% | 325.9만 |
|---|
| 2025.11.04 | ₩2,081 | ₩2,108 | ₩1,848 | ₩1,868 | -10.26% | 383.3만 |
|---|
| 2025.11.03 | ₩2,402 | ₩2,508 | ₩2,135 | ₩2,148 | -10.56% | 374.5만 |
|---|
| 2025.10.31 | ₩2,482 | ₩2,668 | ₩2,335 | ₩2,348 | -5.38% | 295.5만 |
|---|
| 2025.10.30 | ₩2,522 | ₩2,588 | ₩2,321 | ₩2,495 | -1.06% | 314.4만 |
|---|
| 2025.10.29 | ₩2,855 | ₩2,935 | ₩2,482 | ₩2,562 | -10.28% | 531.2만 |
|---|
| 2025.10.28 | ₩2,935 | ₩2,989 | ₩2,762 | ₩2,828 | -3.64% | 263.9만 |
|---|
| 2025.10.27 | ₩2,989 | ₩3,122 | ₩2,802 | ₩2,868 | -4.02% | 438.1만 |
|---|
| 2025.10.24 | ₩2,602 | ₩3,135 | ₩2,575 | ₩2,975 | +14.36% | 679.2만 |
|---|
| 2025.10.23 | ₩2,482 | ₩2,748 | ₩2,482 | ₩2,588 | +4.30% | 437.4만 |
|---|
| 2025.10.22 | ₩2,668 | ₩2,935 | ₩2,468 | ₩2,482 | -7.00% | 502.8만 |
|---|
| 2025.10.21 | ₩2,628 | ₩3,002 | ₩2,575 | ₩2,722 | +3.55% | 948.1만 |
|---|
| 2025.10.20 | ₩2,295 | ₩2,675 | ₩2,288 | ₩2,628 | +14.53% | 655만 |
|---|
| 2025.10.17 | ₩2,295 | ₩2,348 | ₩2,228 | ₩2,321 | +1.16% | 319.1만 |
|---|
| 2025.10.16 | ₩2,295 | ₩2,414 | ₩2,235 | ₩2,335 | +1.74% | 425.8만 |
|---|
| 2025.10.15 | ₩2,268 | ₩2,415 | ₩2,241 | ₩2,335 | +2.94% | 535만 |
|---|
| 2025.10.14 | ₩2,375 | ₩2,455 | ₩2,081 | ₩2,175 | -8.43% | 924.2만 |
|---|
| 2025.10.13 | ₩2,335 | ₩2,535 | ₩2,188 | ₩2,508 | +7.43% | 537.3만 |
|---|
| 2025.10.10 | ₩2,668 | ₩2,682 | ₩2,268 | ₩2,348 | -12.00% | 828.6만 |
|---|