시장 데이터를 불러오는 중
전체 종목
이노베이지 홀딩 과거 주가
InnovAge Holding Corp. - Common Stock · INNV · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InnovAge Holding Corp. - Common Stock · INNV · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,216 | ₩12,430 | ₩12,175 | ₩12,202 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,309 | ₩12,309 | ₩11,947 | ₩12,216 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,947 | ₩12,330 | ₩11,947 | ₩12,242 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,082 | ₩12,283 | ₩11,921 | ₩12,068 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,082 | ₩12,169 | ₩11,854 | ₩12,068 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,934 | ₩12,175 | ₩11,719 | ₩12,014 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,773 | ₩12,068 | ₩11,532 | ₩11,800 | +0.23% | 46.2만 |
| 2026.09.30 | ₩12,001 | ₩12,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,800 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,800 | ₩12,068 | ₩11,652 | ₩12,041 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,055 | ₩12,417 | ₩11,827 | ₩11,921 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,787 | ₩12,229 | ₩11,264 | ₩12,068 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,103 | ₩12,108 | ₩11,465 | ₩11,854 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,040 | ₩13,074 | ₩11,961 | ₩12,068 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,254 | ₩14,495 | ₩14,012 | ₩14,287 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,643 | ₩14,656 | ₩14,093 | ₩14,214 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,348 | ₩14,680 | ₩14,079 | ₩14,643 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,723 | ₩14,884 | ₩14,294 | ₩14,348 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,616 | ₩14,817 | ₩14,334 | ₩14,549 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,374 | ₩14,669 | ₩14,066 | ₩14,643 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,482 | ₩15,045 | ₩14,348 | ₩14,441 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,643 | ₩15,340 | ₩14,294 | ₩14,415 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,683 | ₩14,938 | ₩13,943 | ₩14,214 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,689 | ₩16,359 | ₩14,643 | ₩14,790 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,321 | ₩14,321 | ₩13,717 | ₩14,106 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,401 | ₩14,817 | ₩14,200 | ₩14,415 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,589 | ₩14,643 | ₩14,227 | ₩14,441 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,602 | ₩15,058 | ₩14,334 | ₩14,495 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,455 | ₩15,065 | ₩14,455 | ₩14,522 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,468 | ₩14,602 | ₩14,133 | ₩14,482 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,817 | ₩14,817 | ₩14,415 | ₩14,562 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,736 | ₩14,911 | ₩14,602 | ₩14,790 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,589 | ₩15,112 | ₩14,589 | ₩14,804 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,804 | ₩15,072 | ₩14,490 | ₩14,643 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,696 | ₩15,166 | ₩14,415 | ₩14,777 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,092 | ₩16,064 | ₩14,522 | ₩14,696 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,549 | ₩14,884 | ₩14,200 | ₩14,374 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,045 | ₩15,300 | ₩14,487 | ₩14,669 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,267 | ₩14,924 | ₩14,267 | ₩14,884 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,267 | ₩14,455 | ₩13,945 | ₩14,307 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,254 | ₩14,482 | ₩14,093 | ₩14,227 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,120 | ₩14,468 | ₩13,905 | ₩14,281 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,758 | ₩14,100 | ₩13,530 | ₩13,986 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,629 | ₩14,636 | ₩13,677 | ₩13,717 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,817 | ₩15,286 | ₩14,482 | ₩14,616 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,804 | ₩15,045 | ₩14,428 | ₩14,991 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,763 | ₩14,778 | ₩14,348 | ₩14,723 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,602 | ₩14,985 | ₩14,388 | ₩14,871 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,139 | ₩15,219 | ₩14,121 | ₩14,549 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,300 | ₩15,916 | ₩14,991 | ₩15,058 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,635 | ₩15,776 | ₩14,683 | ₩15,233 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,608 | ₩15,742 | ₩15,230 | ₩15,554 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,715 | ₩15,943 | ₩15,340 | ₩15,380 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,581 | ₩15,984 | ₩15,219 | ₩15,836 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,541 | ₩16,037 | ₩15,246 | ₩15,394 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,152 | ₩15,739 | ₩14,998 | ₩15,501 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,461 | ₩15,595 | ₩14,656 | ₩15,005 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,796 | ₩15,904 | ₩15,487 | ₩15,662 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,844 | ₩15,916 | ₩14,750 | ₩15,876 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,528 | ₩15,541 | ₩14,790 | ₩14,857 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,648 | ₩15,903 | ₩15,195 | ₩15,420 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,528 | ₩16,909 | ₩15,286 | ₩15,916 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,514 | ₩15,997 | ₩15,340 | ₩15,528 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,152 | ₩15,883 | ₩14,830 | ₩15,568 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,380 | ₩15,997 | ₩15,045 | ₩15,112 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,849 | ₩15,863 | ₩15,058 | ₩15,447 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,447 | ₩15,943 | ₩15,313 | ₩15,943 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,528 | ₩15,595 | ₩15,207 | ₩15,447 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,238 | ₩16,540 | ₩15,467 | ₩15,621 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩15,997 | ₩16,681 | ₩15,512 | ₩16,238 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,702 | ₩16,466 | ₩15,568 | ₩16,077 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,957 | ₩16,493 | ₩15,455 | ₩15,702 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,447 | ₩16,949 | ₩15,259 | ₩15,890 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,509 | ₩15,662 | ₩14,160 | ₩15,568 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,932 | ₩14,589 | ₩13,932 | ₩14,468 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,967 | ₩13,919 | ₩12,779 | ₩13,878 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,497 | ₩13,268 | ₩12,497 | ₩12,967 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,350 | ₩12,752 | ₩12,335 | ₩12,497 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,981 | ₩12,718 | ₩11,981 | ₩12,350 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,430 | ₩12,558 | ₩11,894 | ₩12,028 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,350 | ₩12,725 | ₩11,974 | ₩12,269 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,363 | ₩12,658 | ₩12,229 | ₩12,444 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,269 | ₩12,444 | ₩11,733 | ₩12,283 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,256 | ₩12,698 | ₩12,142 | ₩12,216 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,210 | ₩12,403 | ₩11,123 | ₩12,269 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,298 | ₩11,183 | ₩10,017 | ₩11,156 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,936 | ₩10,372 | ₩9,923 | ₩10,312 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,856 | ₩10,084 | ₩9,654 | ₩9,882 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,641 | ₩10,063 | ₩9,581 | ₩9,789 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,614 | ₩9,869 | ₩9,494 | ₩9,654 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,654 | ₩9,668 | ₩9,440 | ₩9,494 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,789 | ₩10,110 | ₩9,668 | ₩9,681 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,990 | ₩10,231 | ₩9,748 | ₩9,789 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩10,017 | ₩10,231 | ₩9,836 | ₩10,177 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,949 | ₩10,137 | ₩9,842 | ₩10,070 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,802 | ₩10,057 | ₩9,802 | ₩9,963 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,695 | ₩9,882 | ₩9,641 | ₩9,856 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,936 | ₩10,177 | ₩9,634 | ₩9,654 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,936 | ₩9,963 | ₩9,748 | ₩9,882 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,668 | ₩10,084 | ₩9,520 | ₩10,070 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,681 | ₩9,869 | ₩9,634 | ₩9,668 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,587 | ₩10,110 | ₩9,587 | ₩9,722 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,896 | ₩9,896 | ₩9,520 | ₩9,547 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,949 | ₩10,151 | ₩9,762 | ₩9,963 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,762 | ₩10,110 | ₩9,614 | ₩9,909 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,869 | ₩10,271 | ₩9,722 | ₩10,124 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,802 | ₩9,976 | ₩9,386 | ₩9,869 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,808 | ₩10,844 | ₩10,130 | ₩10,151 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,036 | ₩11,129 | ₩10,794 | ₩10,834 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,258 | ₩11,492 | ₩9,494 | ₩10,888 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,969 | ₩11,015 | ₩10,513 | ₩10,674 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,129 | ₩11,217 | ₩10,928 | ₩10,955 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,955 | ₩11,210 | ₩10,794 | ₩11,156 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,741 | ₩10,942 | ₩10,566 | ₩10,928 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,049 | ₩11,103 | ₩10,687 | ₩10,821 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,861 | ₩11,156 | ₩10,794 | ₩11,089 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,633 | ₩10,982 | ₩10,633 | ₩10,848 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,312 | ₩10,700 | ₩10,057 | ₩10,660 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,285 | ₩10,472 | ₩10,137 | ₩10,379 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,244 | ₩10,593 | ₩10,084 | ₩10,258 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,700 | ₩10,808 | ₩10,097 | ₩10,177 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,942 | ₩11,062 | ₩10,647 | ₩10,660 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,384 | ₩11,559 | ₩10,942 | ₩11,049 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,902 | ₩11,223 | ₩10,888 | ₩11,223 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,928 | ₩11,062 | ₩10,754 | ₩10,928 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,928 | ₩11,249 | ₩10,902 | ₩10,955 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,875 | ₩11,103 | ₩10,727 | ₩10,915 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,384 | ₩11,384 | ₩10,808 | ₩10,995 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,230 | ₩11,572 | ₩11,076 | ₩11,384 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,915 | ₩11,277 | ₩10,834 | ₩11,197 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,607 | ₩10,848 | ₩10,362 | ₩10,580 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,191 | ₩10,808 | ₩10,124 | ₩10,687 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,486 | ₩10,499 | ₩9,976 | ₩10,204 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,875 | ₩11,009 | ₩10,727 | ₩10,754 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,808 | ₩10,808 | ₩10,459 | ₩10,754 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,607 | ₩10,714 | ₩10,352 | ₩10,553 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,593 | ₩10,674 | ₩10,365 | ₩10,607 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,620 | ₩11,128 | ₩10,432 | ₩10,620 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,727 | ₩10,915 | ₩10,446 | ₩10,902 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,539 | ₩10,754 | ₩10,340 | ₩10,553 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,499 | ₩10,888 | ₩10,446 | ₩10,674 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,210 | ₩11,210 | ₩10,312 | ₩10,392 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,928 | ₩11,250 | ₩10,727 | ₩11,210 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,465 | ₩11,679 | ₩10,942 | ₩11,049 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,813 | ₩12,108 | ₩11,411 | ₩11,424 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,398 | ₩11,934 | ₩11,398 | ₩11,706 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,237 | ₩11,331 | ₩10,928 | ₩11,250 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,411 | ₩11,505 | ₩11,129 | ₩11,170 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,612 | ₩11,626 | ₩11,062 | ₩11,518 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,733 | ₩12,135 | ₩11,577 | ₩11,719 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,773 | ₩12,043 | ₩11,223 | ₩11,746 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,296 | ₩12,712 | ₩11,666 | ₩12,041 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,919 | ₩14,187 | ₩12,403 | ₩12,779 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,806 | ₩14,334 | ₩12,202 | ₩14,214 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,403 | ₩13,087 | ₩11,961 | ₩12,725 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,787 | ₩12,484 | ₩11,612 | ₩12,430 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,578 | ₩12,921 | ₩11,907 | ₩12,014 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,934 | ₩12,484 | ₩11,733 | ₩12,470 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,947 | ₩12,174 | ₩11,592 | ₩11,934 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,135 | ₩12,444 | ₩11,424 | ₩11,961 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,143 | ₩12,323 | ₩11,143 | ₩11,961 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,808 | ₩11,246 | ₩10,472 | ₩10,942 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,674 | ₩11,009 | ₩10,405 | ₩10,834 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,384 | ₩11,398 | ₩10,548 | ₩10,700 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,237 | ₩11,732 | ₩10,982 | ₩11,371 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,183 | ₩11,813 | ₩10,982 | ₩11,210 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,995 | ₩11,451 | ₩10,687 | ₩11,197 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,223 | ₩11,304 | ₩10,352 | ₩10,969 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,894 | ₩12,309 | ₩11,062 | ₩11,223 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,411 | ₩11,947 | ₩11,103 | ₩11,706 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,265 | ₩11,264 | ₩10,084 | ₩11,210 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,472 | ₩10,566 | ₩9,659 | ₩10,017 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,716 | ₩10,848 | ₩8,314 | ₩10,432 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,697 | ₩7,922 | ₩7,442 | ₩7,589 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,442 | ₩7,855 | ₩7,214 | ₩7,643 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,603 | ₩7,799 | ₩7,311 | ₩7,442 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,402 | ₩7,703 | ₩7,268 | ₩7,630 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,791 | ₩7,913 | ₩7,241 | ₩7,375 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,099 | ₩8,099 | ₩7,683 | ₩7,724 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,871 | ₩8,139 | ₩7,764 | ₩8,099 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,952 | ₩7,952 | ₩7,670 | ₩7,817 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩8,019 | ₩8,153 | ₩7,844 | ₩7,965 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,032 | ₩8,126 | ₩7,817 | ₩7,978 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,683 | ₩8,086 | ₩7,643 | ₩7,965 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,831 | ₩8,076 | ₩7,749 | ₩7,844 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,442 | ₩7,911 | ₩7,402 | ₩7,844 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,616 | ₩7,724 | ₩7,214 | ₩7,429 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,455 | ₩7,858 | ₩7,152 | ₩7,643 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,040 | ₩7,482 | ₩6,986 | ₩7,455 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,362 | ₩7,469 | ₩7,093 | ₩7,107 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,107 | ₩7,462 | ₩7,107 | ₩7,348 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,268 | ₩7,348 | ₩7,060 | ₩7,107 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,294 | ₩7,549 | ₩7,073 | ₩7,241 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,026 | ₩7,348 | ₩6,932 | ₩7,348 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,040 | ₩7,181 | ₩6,919 | ₩6,959 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩7,026 | ₩7,040 | ₩6,892 | ₩6,959 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,214 | ₩7,315 | ₩6,879 | ₩7,053 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,429 | ₩7,429 | ₩7,187 | ₩7,214 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,576 | ₩7,838 | ₩7,335 | ₩7,429 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,683 | ₩7,683 | ₩7,388 | ₩7,509 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,589 | ₩7,844 | ₩7,415 | ₩7,657 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,032 | ₩8,179 | ₩7,603 | ₩7,616 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,992 | ₩8,260 | ₩7,589 | ₩8,045 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,938 | ₩8,247 | ₩7,791 | ₩8,032 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,442 | ₩7,965 | ₩7,348 | ₩7,884 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,777 | ₩7,777 | ₩7,214 | ₩7,442 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,268 | ₩7,871 | ₩7,181 | ₩7,804 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,214 | ₩7,362 | ₩7,107 | ₩7,241 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,879 | ₩7,308 | ₩6,879 | ₩7,187 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,772 | ₩7,057 | ₩6,436 | ₩6,906 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,383 | ₩6,798 | ₩6,302 | ₩6,772 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,812 | ₩6,998 | ₩6,400 | ₩6,423 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,932 | ₩6,973 | ₩6,664 | ₩6,745 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,772 | ₩6,979 | ₩6,705 | ₩6,906 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,865 | ₩6,959 | ₩6,624 | ₩6,812 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,402 | ₩7,402 | ₩6,664 | ₩6,772 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,120 | ₩7,697 | ₩6,973 | ₩7,335 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,691 | ₩7,087 | ₩6,651 | ₩7,080 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,187 | ₩7,248 | ₩6,584 | ₩6,651 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,134 | ₩7,375 | ₩6,932 | ₩7,134 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,093 | ₩7,341 | ₩6,772 | ₩7,134 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,664 | ₩7,399 | ₩6,584 | ₩7,040 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,839 | ₩7,122 | ₩6,611 | ₩6,637 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,509 | ₩7,529 | ₩6,624 | ₩6,745 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,584 | ₩7,603 | ₩6,557 | ₩7,496 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,530 | ₩6,959 | ₩6,503 | ₩6,664 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,067 | ₩7,227 | ₩6,436 | ₩6,490 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,563 | ₩7,817 | ₩6,886 | ₩7,187 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,254 | ₩8,394 | ₩7,160 | ₩7,630 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,745 | ₩7,442 | ₩6,705 | ₩7,268 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,241 | ₩7,241 | ₩6,235 | ₩6,772 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,423 | ₩7,120 | ₩6,074 | ₩7,093 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,766 | ₩6,570 | ₩5,592 | ₩6,544 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,497 | ₩7,134 | ₩5,276 | ₩5,350 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,168 | ₩6,611 | ₩5,900 | ₩6,490 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,128 | ₩6,399 | ₩5,927 | ₩6,356 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,168 | ₩6,503 | ₩5,873 | ₩6,021 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,316 | ₩6,892 | ₩6,121 | ₩6,182 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,772 | ₩6,973 | ₩6,302 | ₩6,463 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,731 | ₩7,040 | ₩6,584 | ₩6,812 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,107 | ₩7,227 | ₩6,679 | ₩6,731 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,107 | ₩7,254 | ₩6,738 | ₩7,067 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,879 | ₩7,026 | ₩6,526 | ₩6,999 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,865 | ₩6,973 | ₩6,570 | ₩6,865 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,959 | ₩7,026 | ₩6,497 | ₩6,865 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,308 | ₩7,437 | ₩6,919 | ₩7,174 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,375 | ₩7,484 | ₩6,986 | ₩7,154 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,791 | ₩7,811 | ₩7,227 | ₩7,375 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,032 | ₩8,259 | ₩7,134 | ₩7,670 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,643 | ₩8,265 | ₩7,603 | ₩7,777 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,147 | ₩7,536 | ₩7,080 | ₩7,442 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,086 | ₩8,087 | ₩6,839 | ₩6,852 | -15.26% | 6.3만 |
|---|