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 | ₩988 | ₩988 | ₩894 | ₩934 | -5.41% | 1044.1만 |
| 2026.10.07 | ₩1,073 | ₩1,094 | ₩968 | ₩973 | -9.33% | 946.8만 |
| 2026.10.06 | ₩1,137 | ₩1,140 | ₩1,068 | ₩1,076 | -5.40% | 504.9만 |
| 2026.10.05 | ₩1,094 | ₩1,128 | ₩1,054 | ₩1,120 | +2.32% | 542.2만 |
| 2026.10.02 | ₩1,114 | ₩1,126 | ₩1,028 | ₩1,097 | -1.56% | 712.9만 |
| 2026.10.01 | ₩1,154 | ₩1,199 | ₩1,076 | ₩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 | ₩1,247 | ₩1,033 | ₩1,134 | -7.71% | 3129.3만 |
|---|
| 2026.09.28 | ₩1,303 | ₩1,348 | ₩1,255 | ₩1,268 | -2.66% | 1100.5만 |
|---|
| 2026.09.25 | ₩1,229 | ₩1,264 | ₩1,203 | ₩1,247 | +1.41% | 348.9만 |
|---|
| 2026.09.24 | ₩1,268 | ₩1,295 | ₩1,188 | ₩1,219 | -3.89% | 600만 |
|---|
| 2026.09.23 | ₩1,268 | ₩1,288 | ₩1,216 | ₩1,232 | -2.84% | 691만 |
|---|
| 2026.09.22 | ₩1,348 | ₩1,348 | ₩1,215 | ₩1,287 | -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 | ₩976 | ₩1,008 | -0.13% | 627.8만 |
|---|
| 2026.09.17 | ₩1,094 | ₩1,113 | ₩974 | ₩996 | -9.02% | 584.1만 |
|---|
| 2026.09.16 | ₩1,108 | ₩1,121 | ₩1,069 | ₩1,074 | -3.01% | 358.8만 |
|---|
| 2026.09.15 | ₩1,176 | ₩1,192 | ₩1,094 | ₩1,108 | -5.79% | 423.1만 |
|---|
| 2026.09.14 | ₩1,094 | ₩1,249 | ₩1,070 | ₩1,191 | +8.78% | 380.2만 |
|---|
| 2026.09.11 | ₩1,054 | ₩1,090 | ₩1,029 | ₩1,049 | -0.51% | 438.4만 |
|---|
| 2026.09.10 | ₩1,044 | ₩1,088 | ₩1,028 | ₩1,036 | -0.77% | 189.7만 |
|---|
| 2026.09.09 | ₩1,092 | ₩1,097 | ₩1,045 | ₩1,064 | -2.57% | 190.6만 |
|---|
| 2026.09.08 | ₩1,133 | ₩1,152 | ₩1,081 | ₩1,102 | -2.71% | 208.9만 |
|---|
| 2026.09.04 | ₩1,094 | ₩1,104 | ₩1,054 | ₩1,102 | +0.73% | 196만 |
|---|
| 2026.09.03 | ₩1,114 | ₩1,130 | ₩1,072 | ₩1,114 | 0.00% | 257.7만 |
|---|
| 2026.09.02 | ₩1,160 | ₩1,175 | ₩1,041 | ₩1,073 | -7.48% | 498.8만 |
|---|
| 2026.09.01 | ₩1,148 | ₩1,203 | ₩1,005 | ₩1,175 | +2.33% | 1257만 |
|---|
| 2026.08.31 | ₩1,329 | ₩1,348 | ₩1,257 | ₩1,275 | -4.12% | 349.5만 |
|---|
| 2026.08.28 | ₩1,215 | ₩1,295 | ₩1,193 | ₩1,288 | +6.04% | 363만 |
|---|
| 2026.08.27 | ₩1,201 | ₩1,223 | ₩1,173 | ₩1,201 | 0.00% | 171.9만 |
|---|
| 2026.08.26 | ₩1,232 | ₩1,232 | ₩1,125 | ₩1,204 | -2.28% | 362.7만 |
|---|
| 2026.08.25 | ₩1,236 | ₩1,308 | ₩1,231 | ₩1,253 | +1.40% | 285.1만 |
|---|
| 2026.08.24 | ₩1,295 | ₩1,301 | ₩1,215 | ₩1,259 | -2.78% | 405.3만 |
|---|
| 2026.08.21 | ₩1,261 | ₩1,375 | ₩1,156 | ₩1,331 | +5.50% | 542.6만 |
|---|
| 2026.08.20 | ₩1,355 | ₩1,401 | ₩1,247 | ₩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 | ₩1,168 | ₩1,004 | ₩1,159 | +14.21% | 774.6만 |
|---|
| 2026.08.17 | ₩948 | ₩1,001 | ₩910 | ₩989 | +4.37% | 176.5만 |
|---|
| 2026.08.14 | ₩921 | ₩969 | ₩881 | ₩962 | +4.49% | 203만 |
|---|
| 2026.08.13 | ₩941 | ₩961 | ₩902 | ₩916 | -2.70% | 197.8만 |
|---|
| 2026.08.12 | ₩944 | ₩985 | ₩894 | ₩977 | +3.54% | 168.5만 |
|---|
| 2026.08.11 | ₩913 | ₩960 | ₩908 | ₩918 | +0.58% | 146.4만 |
|---|
| 2026.08.10 | ₩988 | ₩1,001 | ₩885 | ₩898 | -9.05% | 325.3만 |
|---|
| 2026.08.07 | ₩920 | ₩1,000 | ₩896 | ₩988 | +7.40% | 351.6만 |
|---|
| 2026.08.06 | ₩814 | ₩894 | ₩813 | ₩880 | +8.03% | 326.5만 |
|---|
| 2026.08.05 | ₩769 | ₩837 | ₩766 | ₩806 | +4.86% | 387.8만 |
|---|
| 2026.08.04 | ₩737 | ₩795 | ₩737 | ₩765 | +3.80% | 440.9만 |
|---|
| 2026.08.03 | ₩742 | ₩777 | ₩727 | ₩737 | -0.72% | 245.6만 |
|---|
| 2026.07.31 | ₩777 | ₩798 | ₩705 | ₩714 | -8.08% | 230.4만 |
|---|
| 2026.07.30 | ₩743 | ₩787 | ₩735 | ₩777 | +4.49% | 305.1만 |
|---|
| 2026.07.29 | ₩783 | ₩801 | ₩710 | ₩725 | -7.50% | 384.4만 |
|---|
| 2026.07.28 | ₩811 | ₩828 | ₩774 | ₩791 | -2.47% | 272.8만 |
|---|
| 2026.07.27 | ₩815 | ₩852 | ₩783 | ₩814 | -0.16% | 406.7만 |
|---|
| 2026.07.24 | ₩840 | ₩852 | ₩814 | ₩815 | -2.86% | 306.6만 |
|---|
| 2026.07.23 | ₩830 | ₩881 | ₩807 | ₩813 | -2.09% | 373.3만 |
|---|
| 2026.07.22 | ₩906 | ₩921 | ₩806 | ₩828 | -8.69% | 495.9만 |
|---|
| 2026.07.21 | ₩921 | ₩974 | ₩898 | ₩910 | -1.16% | 279.8만 |
|---|
| 2026.07.20 | ₩988 | ₩1,028 | ₩910 | ₩914 | -7.43% | 272.6만 |
|---|
| 2026.07.17 | ₩1,038 | ₩1,068 | ₩989 | ₩992 | -4.50% | 211만 |
|---|
| 2026.07.16 | ₩1,093 | ₩1,094 | ₩1,041 | ₩1,052 | -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 | ₩1,116 | ₩1,028 | ₩1,052 | -2.72% | 245.1만 |
|---|
| 2026.07.10 | ₩1,088 | ₩1,088 | ₩1,025 | ₩1,045 | -3.93% | 201만 |
|---|
| 2026.07.09 | ₩1,108 | ₩1,132 | ₩1,073 | ₩1,073 | -3.13% | 230.1만 |
|---|
| 2026.07.08 | ₩1,268 | ₩1,269 | ₩1,072 | ₩1,108 | -12.63% | 416.9만 |
|---|
| 2026.07.07 | ₩1,128 | ₩1,335 | ₩1,093 | ₩1,257 | +11.48% | 1293.9만 |
|---|
| 2026.07.06 | ₩1,171 | ₩1,175 | ₩1,085 | ₩1,113 | -4.90% | 239.3만 |
|---|
| 2026.07.02 | ₩1,120 | ₩1,211 | ₩1,120 | ₩1,193 | +6.56% | 219.9만 |
|---|
| 2026.07.01 | ₩1,188 | ₩1,195 | ₩1,109 | ₩1,140 | -4.04% | 295.9만 |
|---|
| 2026.06.30 | ₩1,268 | ₩1,268 | ₩1,144 | ₩1,164 | -8.21% | 364.4만 |
|---|
| 2026.06.29 | ₩1,180 | ₩1,268 | ₩1,176 | ₩1,260 | +6.79% | 385.5만 |
|---|
| 2026.06.26 | ₩1,148 | ₩1,221 | ₩1,148 | ₩1,191 | +3.72% | 2761.2만 |
|---|
| 2026.06.25 | ₩1,244 | ₩1,281 | ₩1,161 | ₩1,173 | -5.69% | 349.3만 |
|---|
| 2026.06.24 | ₩1,248 | ₩1,288 | ₩1,231 | ₩1,247 | -0.11% | 294.1만 |
|---|
| 2026.06.23 | ₩1,215 | ₩1,275 | ₩1,201 | ₩1,248 | +2.75% | 140.2만 |
|---|
| 2026.06.22 | ₩1,288 | ₩1,315 | ₩1,216 | ₩1,220 | -5.28% | 410.5만 |
|---|
| 2026.06.18 | ₩1,255 | ₩1,348 | ₩1,204 | ₩1,295 | +3.19% | 2107.9만 |
|---|
| 2026.06.17 | ₩1,192 | ₩1,263 | ₩1,134 | ₩1,243 | +4.26% | 433.7만 |
|---|
| 2026.06.16 | ₩1,168 | ₩1,240 | ₩1,041 | ₩1,191 | +1.94% | 500.3만 |
|---|
| 2026.06.15 | ₩1,068 | ₩1,175 | ₩974 | ₩1,160 | +8.63% | 1327.6만 |
|---|
| 2026.06.12 | ₩1,094 | ₩1,175 | ₩972 | ₩1,028 | -6.10% | 833.7만 |
|---|
| 2026.06.11 | ₩1,201 | ₩1,239 | ₩1,014 | ₩1,085 | -9.67% | 1368.2만 |
|---|
| 2026.06.10 | ₩1,321 | ₩1,341 | ₩1,188 | ₩1,203 | -8.99% | 543.7만 |
|---|
| 2026.06.09 | ₩1,375 | ₩1,401 | ₩1,293 | ₩1,321 | -3.88% | 541.3만 |
|---|
| 2026.06.08 | ₩1,375 | ₩1,428 | ₩1,348 | ₩1,361 | -0.97% | 261.2만 |
|---|
| 2026.06.05 | ₩1,508 | ₩1,508 | ₩1,321 | ₩1,375 | -8.85% | 497.5만 |
|---|
| 2026.06.04 | ₩1,481 | ₩1,562 | ₩1,459 | ₩1,481 | 0.00% | 375.6만 |
|---|
| 2026.06.03 | ₩1,508 | ₩1,522 | ₩1,455 | ₩1,468 | -2.65% | 286.5만 |
|---|
| 2026.06.02 | ₩1,628 | ₩1,628 | ₩1,508 | ₩1,522 | -6.56% | 182.3만 |
|---|
| 2026.06.01 | ₩1,542 | ₩1,668 | ₩1,508 | ₩1,628 | +5.63% | 243.3만 |
|---|
| 2026.05.29 | ₩1,508 | ₩1,548 | ₩1,441 | ₩1,522 | +0.88% | 339.5만 |
|---|
| 2026.05.28 | ₩1,508 | ₩1,535 | ₩1,455 | ₩1,508 | 0.00% | 274만 |
|---|
| 2026.05.27 | ₩1,495 | ₩1,615 | ₩1,481 | ₩1,508 | +0.89% | 246.3만 |
|---|
| 2026.05.26 | ₩1,495 | ₩1,535 | ₩1,461 | ₩1,468 | -1.79% | 221.7만 |
|---|
| 2026.05.22 | ₩1,468 | ₩1,522 | ₩1,455 | ₩1,468 | 0.00% | 181만 |
|---|
| 2026.05.21 | ₩1,428 | ₩1,575 | ₩1,408 | ₩1,481 | +3.74% | 287.7만 |
|---|
| 2026.05.20 | ₩1,401 | ₩1,455 | ₩1,361 | ₩1,455 | +3.81% | 227.6만 |
|---|
| 2026.05.19 | ₩1,495 | ₩1,508 | ₩1,375 | ₩1,388 | -7.14% | 375.1만 |
|---|
| 2026.05.18 | ₩1,615 | ₩1,642 | ₩1,495 | ₩1,508 | -6.61% | 481.2만 |
|---|
| 2026.05.15 | ₩1,548 | ₩1,788 | ₩1,522 | ₩1,615 | +4.31% | 727.5만 |
|---|
| 2026.05.14 | ₩1,762 | ₩1,762 | ₩1,481 | ₩1,548 | -12.12% | 1155.3만 |
|---|
| 2026.05.13 | ₩1,989 | ₩1,989 | ₩1,895 | ₩1,962 | -1.34% | 196.3만 |
|---|
| 2026.05.12 | ₩1,989 | ₩2,049 | ₩1,949 | ₩1,989 | 0.00% | 102.9만 |
|---|
| 2026.05.11 | ₩1,989 | ₩2,102 | ₩1,989 | ₩2,015 | +1.34% | 283.5만 |
|---|
| 2026.05.08 | ₩1,909 | ₩2,042 | ₩1,909 | ₩2,002 | +4.90% | 146.8만 |
|---|
| 2026.05.07 | ₩2,002 | ₩2,035 | ₩1,882 | ₩1,909 | -4.67% | 214.4만 |
|---|
| 2026.05.06 | ₩1,975 | ₩2,062 | ₩1,915 | ₩1,949 | -1.35% | 273.5만 |
|---|
| 2026.05.05 | ₩2,002 | ₩2,015 | ₩1,829 | ₩1,855 | -7.33% | 239.2만 |
|---|
| 2026.05.04 | ₩2,029 | ₩2,102 | ₩1,949 | ₩1,962 | -3.29% | 137.2만 |
|---|
| 2026.05.01 | ₩1,869 | ₩2,069 | ₩1,842 | ₩2,029 | +8.57% | 187.9만 |
|---|
| 2026.04.30 | ₩1,842 | ₩1,922 | ₩1,823 | ₩1,869 | +1.45% | 88.3만 |
|---|
| 2026.04.29 | ₩1,829 | ₩1,842 | ₩1,778 | ₩1,815 | -0.73% | 136.2만 |
|---|
| 2026.04.28 | ₩1,949 | ₩2,002 | ₩1,829 | ₩1,842 | -5.48% | 142.6만 |
|---|
| 2026.04.27 | ₩2,002 | ₩2,035 | ₩1,949 | ₩1,949 | -2.67% | 117.2만 |
|---|
| 2026.04.24 | ₩2,015 | ₩2,029 | ₩1,895 | ₩1,949 | -3.31% | 141.2만 |
|---|
| 2026.04.23 | ₩2,135 | ₩2,149 | ₩1,989 | ₩2,015 | -5.63% | 145.2만 |
|---|
| 2026.04.22 | ₩2,135 | ₩2,189 | ₩2,089 | ₩2,135 | 0.00% | 124.9만 |
|---|
| 2026.04.21 | ₩2,256 | ₩2,256 | ₩2,109 | ₩2,122 | -5.92% | 114.7만 |
|---|
| 2026.04.20 | ₩2,322 | ₩2,322 | ₩2,220 | ₩2,242 | -3.45% | 160.2만 |
|---|
| 2026.04.17 | ₩2,309 | ₩2,402 | ₩2,282 | ₩2,322 | +0.58% | 189.7만 |
|---|
| 2026.04.16 | ₩2,309 | ₩2,309 | ₩2,202 | ₩2,282 | -1.16% | 126.5만 |
|---|
| 2026.04.15 | ₩2,176 | ₩2,316 | ₩2,162 | ₩2,282 | +4.91% | 163.4만 |
|---|
| 2026.04.14 | ₩2,322 | ₩2,376 | ₩2,115 | ₩2,149 | -7.47% | 250.1만 |
|---|
| 2026.04.13 | ₩2,256 | ₩2,402 | ₩2,242 | ₩2,296 | +1.78% | 410.3만 |
|---|
| 2026.04.10 | ₩2,336 | ₩2,362 | ₩2,162 | ₩2,349 | +0.57% | 1668.5만 |
|---|
| 2026.04.09 | ₩1,855 | ₩2,389 | ₩1,855 | ₩2,376 | +28.06% | 1298.3만 |
|---|
| 2026.04.08 | ₩1,842 | ₩1,895 | ₩1,762 | ₩1,802 | -2.17% | 275만 |
|---|
| 2026.04.07 | ₩1,735 | ₩1,802 | ₩1,628 | ₩1,722 | -0.77% | 236.8만 |
|---|
| 2026.04.06 | ₩1,762 | ₩1,842 | ₩1,708 | ₩1,735 | -1.52% | 322.3만 |
|---|
| 2026.04.02 | ₩1,748 | ₩1,782 | ₩1,682 | ₩1,708 | -2.29% | 390.3만 |
|---|
| 2026.04.01 | ₩1,802 | ₩1,842 | ₩1,735 | ₩1,775 | -1.48% | 252만 |
|---|
| 2026.03.31 | ₩1,642 | ₩1,788 | ₩1,642 | ₩1,735 | +5.69% | 406.5만 |
|---|
| 2026.03.30 | ₩1,829 | ₩1,909 | ₩1,562 | ₩1,588 | -13.14% | 568.2만 |
|---|
| 2026.03.27 | ₩1,969 | ₩2,077 | ₩1,815 | ₩1,829 | -7.12% | 257.8만 |
|---|
| 2026.03.26 | ₩2,055 | ₩2,122 | ₩2,002 | ₩2,015 | -1.95% | 156.5만 |
|---|
| 2026.03.25 | ₩1,949 | ₩2,122 | ₩1,935 | ₩2,082 | +6.85% | 211.6만 |
|---|
| 2026.03.24 | ₩1,975 | ₩1,975 | ₩1,895 | ₩1,909 | -3.38% | 122.4만 |
|---|
| 2026.03.23 | ₩1,842 | ₩2,029 | ₩1,842 | ₩1,989 | +7.97% | 245.2만 |
|---|
| 2026.03.20 | ₩1,962 | ₩1,969 | ₩1,829 | ₩1,842 | -6.12% | 669.9만 |
|---|
| 2026.03.19 | ₩1,975 | ₩2,015 | ₩1,922 | ₩1,935 | -2.03% | 150.6만 |
|---|
| 2026.03.18 | ₩2,122 | ₩2,122 | ₩1,975 | ₩2,015 | -5.03% | 213.3만 |
|---|
| 2026.03.17 | ₩2,256 | ₩2,269 | ₩2,115 | ₩2,122 | -5.92% | 328.1만 |
|---|
| 2026.03.16 | ₩2,389 | ₩2,464 | ₩2,196 | ₩2,229 | -6.70% | 451.9만 |
|---|
| 2026.03.13 | ₩2,429 | ₩2,483 | ₩2,296 | ₩2,322 | -4.40% | 268.5만 |
|---|
| 2026.03.12 | ₩2,509 | ₩2,536 | ₩2,376 | ₩2,402 | -4.26% | 187.8만 |
|---|
| 2026.03.11 | ₩2,456 | ₩2,603 | ₩2,429 | ₩2,536 | +3.26% | 214.6만 |
|---|
| 2026.03.10 | ₩2,523 | ₩2,723 | ₩2,442 | ₩2,442 | -3.17% | 330.9만 |
|---|
| 2026.03.09 | ₩2,389 | ₩2,563 | ₩2,389 | ₩2,523 | +5.59% | 218.3만 |
|---|
| 2026.03.06 | ₩2,269 | ₩2,436 | ₩2,256 | ₩2,402 | +5.88% | 300만 |
|---|
| 2026.03.05 | ₩2,349 | ₩2,382 | ₩2,149 | ₩2,322 | -1.14% | 268.1만 |
|---|
| 2026.03.04 | ₩2,202 | ₩2,309 | ₩2,142 | ₩2,282 | +3.64% | 219.7만 |
|---|
| 2026.03.03 | ₩2,229 | ₩2,309 | ₩2,156 | ₩2,162 | -2.99% | 235.3만 |
|---|
| 2026.03.02 | ₩2,149 | ₩2,336 | ₩2,109 | ₩2,296 | +6.83% | 152.6만 |
|---|
| 2026.02.27 | ₩2,256 | ₩2,269 | ₩2,208 | ₩2,256 | 0.00% | 100.4만 |
|---|
| 2026.02.26 | ₩2,309 | ₩2,349 | ₩2,236 | ₩2,269 | -1.73% | 123.6만 |
|---|
| 2026.02.25 | ₩2,269 | ₩2,362 | ₩2,262 | ₩2,282 | +0.59% | 160.6만 |
|---|
| 2026.02.24 | ₩2,176 | ₩2,276 | ₩2,129 | ₩2,256 | +3.68% | 108.8만 |
|---|
| 2026.02.23 | ₩2,095 | ₩2,176 | ₩2,062 | ₩2,149 | +2.55% | 132.5만 |
|---|
| 2026.02.20 | ₩2,122 | ₩2,176 | ₩2,069 | ₩2,069 | -2.52% | 190.8만 |
|---|
| 2026.02.19 | ₩2,202 | ₩2,202 | ₩2,082 | ₩2,149 | -2.42% | 122.7만 |
|---|
| 2026.02.18 | ₩2,069 | ₩2,216 | ₩2,063 | ₩2,202 | +6.45% | 146.9만 |
|---|
| 2026.02.17 | ₩2,069 | ₩2,135 | ₩2,002 | ₩2,069 | 0.00% | 82.4만 |
|---|
| 2026.02.13 | ₩2,042 | ₩2,176 | ₩2,029 | ₩2,082 | +1.96% | 106.2만 |
|---|
| 2026.02.12 | ₩2,176 | ₩2,176 | ₩2,002 | ₩2,042 | -6.13% | 107.8만 |
|---|
| 2026.02.11 | ₩2,229 | ₩2,229 | ₩2,022 | ₩2,149 | -3.59% | 265.6만 |
|---|
| 2026.02.10 | ₩1,949 | ₩2,196 | ₩1,949 | ₩2,176 | +11.64% | 383.3만 |
|---|
| 2026.02.09 | ₩2,122 | ₩2,202 | ₩1,962 | ₩1,975 | -6.92% | 512.5만 |
|---|
| 2026.02.06 | ₩2,349 | ₩2,402 | ₩2,109 | ₩2,122 | -9.66% | 583.9만 |
|---|
| 2026.02.05 | ₩2,389 | ₩2,503 | ₩2,230 | ₩2,282 | -4.47% | 333.3만 |
|---|
| 2026.02.04 | ₩2,563 | ₩2,612 | ₩2,356 | ₩2,456 | -4.17% | 308.9만 |
|---|
| 2026.02.03 | ₩2,462 | ₩2,556 | ₩2,362 | ₩2,509 | +1.90% | 420.5만 |
|---|
| 2026.02.02 | ₩2,342 | ₩2,536 | ₩2,296 | ₩2,322 | -0.85% | 390.6만 |
|---|
| 2026.01.30 | ₩2,469 | ₩2,509 | ₩2,296 | ₩2,322 | -5.95% | 330.2만 |
|---|
| 2026.01.29 | ₩2,589 | ₩2,613 | ₩2,442 | ₩2,469 | -4.64% | 230.2만 |
|---|
| 2026.01.28 | ₩2,736 | ₩2,743 | ₩2,549 | ₩2,563 | -6.34% | 281.2만 |
|---|
| 2026.01.27 | ₩2,723 | ₩2,776 | ₩2,643 | ₩2,709 | -0.49% | 283.8만 |
|---|
| 2026.01.26 | ₩2,830 | ₩2,883 | ₩2,696 | ₩2,736 | -3.30% | 410.3만 |
|---|
| 2026.01.23 | ₩2,936 | ₩2,943 | ₩2,789 | ₩2,816 | -4.09% | 302.7만 |
|---|
| 2026.01.22 | ₩2,936 | ₩3,076 | ₩2,936 | ₩2,950 | +0.45% | 422.4만 |
|---|
| 2026.01.21 | ₩3,003 | ₩3,056 | ₩2,870 | ₩2,950 | -1.78% | 275.2만 |
|---|
| 2026.01.20 | ₩3,150 | ₩3,270 | ₩2,990 | ₩2,990 | -5.08% | 627.5만 |
|---|
| 2026.01.16 | ₩3,217 | ₩3,363 | ₩3,203 | ₩3,270 | +1.66% | 181.1만 |
|---|
| 2026.01.15 | ₩3,470 | ₩3,521 | ₩3,257 | ₩3,257 | -6.15% | 189.3만 |
|---|
| 2026.01.14 | ₩3,110 | ₩3,480 | ₩3,096 | ₩3,470 | +11.59% | 454.7만 |
|---|
| 2026.01.13 | ₩3,270 | ₩3,397 | ₩2,936 | ₩3,123 | -4.49% | 490만 |
|---|
| 2026.01.12 | ₩3,417 | ₩3,417 | ₩3,110 | ₩3,270 | -4.30% | 435.9만 |
|---|
| 2026.01.09 | ₩3,377 | ₩3,710 | ₩3,363 | ₩3,363 | -0.40% | 332.3만 |
|---|
| 2026.01.08 | ₩3,363 | ₩3,397 | ₩3,230 | ₩3,350 | -0.40% | 256.2만 |
|---|
| 2026.01.07 | ₩3,203 | ₩3,403 | ₩3,190 | ₩3,203 | 0.00% | 278.3만 |
|---|
| 2026.01.06 | ₩3,417 | ₩3,457 | ₩3,177 | ₩3,177 | -7.03% | 282.6만 |
|---|
| 2026.01.05 | ₩3,350 | ₩3,430 | ₩3,163 | ₩3,403 | +1.59% | 240.8만 |
|---|
| 2026.01.02 | ₩3,297 | ₩3,363 | ₩3,203 | ₩3,337 | +1.21% | 278만 |
|---|
| 2025.12.31 | ₩3,217 | ₩3,323 | ₩3,163 | ₩3,297 | +2.49% | 195.5만 |
|---|
| 2025.12.30 | ₩3,430 | ₩3,470 | ₩3,230 | ₩3,243 | -5.45% | 430.5만 |
|---|
| 2025.12.29 | ₩3,577 | ₩3,577 | ₩3,430 | ₩3,457 | -3.36% | 180.6만 |
|---|
| 2025.12.26 | ₩3,764 | ₩3,804 | ₩3,544 | ₩3,590 | -4.61% | 237.7만 |
|---|
| 2025.12.24 | ₩3,724 | ₩3,770 | ₩3,363 | ₩3,750 | +0.72% | 403.5만 |
|---|
| 2025.12.23 | ₩3,871 | ₩4,017 | ₩3,697 | ₩3,737 | -3.45% | 645.7만 |
|---|
| 2025.12.22 | ₩3,230 | ₩3,937 | ₩3,230 | ₩3,844 | +19.01% | 1168.9만 |
|---|
| 2025.12.19 | ₩3,083 | ₩3,190 | ₩3,056 | ₩3,070 | -0.43% | 1917.7만 |
|---|
| 2025.12.18 | ₩3,043 | ₩3,217 | ₩3,043 | ₩3,056 | +0.44% | 237.7만 |
|---|
| 2025.12.17 | ₩3,163 | ₩3,230 | ₩3,003 | ₩3,043 | -3.80% | 266.4만 |
|---|
| 2025.12.16 | ₩2,963 | ₩3,230 | ₩2,910 | ₩3,177 | +7.21% | 652.5만 |
|---|
| 2025.12.15 | ₩3,136 | ₩3,217 | ₩2,950 | ₩2,963 | -5.53% | 348.9만 |
|---|
| 2025.12.12 | ₩3,150 | ₩3,250 | ₩3,076 | ₩3,096 | -1.69% | 277만 |
|---|
| 2025.12.11 | ₩3,337 | ₩3,450 | ₩3,177 | ₩3,177 | -4.80% | 335.2만 |
|---|
| 2025.12.10 | ₩3,323 | ₩3,457 | ₩3,243 | ₩3,350 | +0.80% | 540.4만 |
|---|
| 2025.12.09 | ₩3,190 | ₩3,370 | ₩3,123 | ₩3,310 | +3.77% | 428.2만 |
|---|
| 2025.12.08 | ₩3,070 | ₩3,321 | ₩2,996 | ₩3,177 | +3.48% | 384.1만 |
|---|
| 2025.12.05 | ₩3,003 | ₩3,056 | ₩2,870 | ₩2,976 | -0.89% | 356.4만 |
|---|
| 2025.12.04 | ₩2,963 | ₩3,043 | ₩2,910 | ₩2,963 | 0.00% | 185만 |
|---|
| 2025.12.03 | ₩2,843 | ₩3,043 | ₩2,830 | ₩2,976 | +4.69% | 393.5만 |
|---|
| 2025.12.02 | ₩3,310 | ₩3,310 | ₩2,789 | ₩2,883 | -12.90% | 731.1만 |
|---|
| 2025.12.01 | ₩3,350 | ₩3,463 | ₩3,203 | ₩3,337 | -0.40% | 662.3만 |
|---|
| 2025.11.28 | ₩3,163 | ₩3,277 | ₩3,150 | ₩3,243 | +2.53% | 176.1만 |
|---|
| 2025.11.26 | ₩3,070 | ₩3,123 | ₩2,996 | ₩3,110 | +1.30% | 215.6만 |
|---|
| 2025.11.25 | ₩3,116 | ₩3,116 | ₩2,976 | ₩3,030 | -2.78% | 357.9만 |
|---|
| 2025.11.24 | ₩3,377 | ₩3,417 | ₩3,150 | ₩3,203 | -5.14% | 379.9만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,470 | ₩3,217 | ₩3,337 | +2.04% | 461.4만 |
|---|
| 2025.11.20 | ₩3,430 | ₩3,497 | ₩3,170 | ₩3,203 | -6.61% | 493.3만 |
|---|
| 2025.11.19 | ₩3,390 | ₩3,604 | ₩3,297 | ₩3,337 | -1.57% | 648만 |
|---|
| 2025.11.18 | ₩3,443 | ₩3,470 | ₩3,163 | ₩3,377 | -1.94% | 1808.6만 |
|---|
| 2025.11.17 | ₩3,136 | ₩4,097 | ₩3,123 | ₩3,790 | +20.85% | 2390.6만 |
|---|
| 2025.11.14 | ₩3,417 | ₩3,684 | ₩2,883 | ₩3,136 | -8.20% | 1.4억 |
|---|
| 2025.11.13 | ₩2,349 | ₩2,389 | ₩2,256 | ₩2,362 | +0.57% | 255.5만 |
|---|
| 2025.11.12 | ₩2,202 | ₩2,362 | ₩2,176 | ₩2,362 | +7.27% | 190.8만 |
|---|
| 2025.11.11 | ₩2,109 | ₩2,216 | ₩2,069 | ₩2,202 | +4.43% | 215.1만 |
|---|
| 2025.11.10 | ₩2,176 | ₩2,216 | ₩2,022 | ₩2,149 | -1.23% | 195.9만 |
|---|
| 2025.11.07 | ₩1,975 | ₩2,129 | ₩1,849 | ₩2,115 | +7.09% | 286.9만 |
|---|
| 2025.11.06 | ₩2,135 | ₩2,202 | ₩1,935 | ₩2,055 | -3.75% | 335.4만 |
|---|
| 2025.11.05 | ₩1,855 | ₩2,055 | ₩1,815 | ₩2,029 | +9.35% | 325.9만 |
|---|
| 2025.11.04 | ₩2,082 | ₩2,109 | ₩1,849 | ₩1,869 | -10.26% | 383.3만 |
|---|
| 2025.11.03 | ₩2,402 | ₩2,509 | ₩2,135 | ₩2,149 | -10.56% | 374.5만 |
|---|
| 2025.10.31 | ₩2,483 | ₩2,669 | ₩2,336 | ₩2,349 | -5.38% | 295.5만 |
|---|
| 2025.10.30 | ₩2,523 | ₩2,589 | ₩2,322 | ₩2,496 | -1.06% | 314.4만 |
|---|
| 2025.10.29 | ₩2,856 | ₩2,936 | ₩2,483 | ₩2,563 | -10.28% | 531.2만 |
|---|
| 2025.10.28 | ₩2,936 | ₩2,990 | ₩2,763 | ₩2,830 | -3.64% | 263.9만 |
|---|
| 2025.10.27 | ₩2,990 | ₩3,123 | ₩2,803 | ₩2,870 | -4.02% | 438.1만 |
|---|
| 2025.10.24 | ₩2,603 | ₩3,136 | ₩2,576 | ₩2,976 | +14.36% | 679.2만 |
|---|
| 2025.10.23 | ₩2,483 | ₩2,749 | ₩2,483 | ₩2,589 | +4.30% | 437.4만 |
|---|
| 2025.10.22 | ₩2,669 | ₩2,936 | ₩2,469 | ₩2,483 | -7.00% | 502.8만 |
|---|
| 2025.10.21 | ₩2,629 | ₩3,003 | ₩2,576 | ₩2,723 | +3.55% | 948.1만 |
|---|
| 2025.10.20 | ₩2,296 | ₩2,676 | ₩2,289 | ₩2,629 | +14.53% | 655만 |
|---|
| 2025.10.17 | ₩2,296 | ₩2,349 | ₩2,229 | ₩2,322 | +1.16% | 319.1만 |
|---|
| 2025.10.16 | ₩2,296 | ₩2,414 | ₩2,236 | ₩2,336 | +1.74% | 425.8만 |
|---|
| 2025.10.15 | ₩2,269 | ₩2,416 | ₩2,242 | ₩2,336 | +2.94% | 535만 |
|---|
| 2025.10.14 | ₩2,376 | ₩2,456 | ₩2,082 | ₩2,176 | -8.43% | 924.2만 |
|---|
| 2025.10.13 | ₩2,336 | ₩2,536 | ₩2,189 | ₩2,509 | +7.43% | 537.3만 |
|---|
| 2025.10.10 | ₩2,669 | ₩2,683 | ₩2,269 | ₩2,349 | -12.00% | 828.6만 |
|---|