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 | ₩12,219 | ₩12,434 | ₩12,179 | ₩12,206 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,313 | ₩12,313 | ₩11,951 | ₩12,219 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,951 | ₩12,333 | ₩11,951 | ₩12,246 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,085 | ₩12,286 | ₩11,924 | ₩12,072 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,085 | ₩12,172 | ₩11,857 | ₩12,072 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,938 | ₩12,179 | ₩11,723 | ₩12,018 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,777 | ₩12,072 | ₩11,535 | ₩11,804 | +0.23% | 46.2만 |
| 2026.09.30 | ₩12,005 | ₩12,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,804 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,804 | ₩12,072 | ₩11,656 | ₩12,045 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,058 | ₩12,421 | ₩11,830 | ₩11,924 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,790 | ₩12,233 | ₩11,267 | ₩12,072 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,107 | ₩12,112 | ₩11,468 | ₩11,857 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,044 | ₩13,078 | ₩11,964 | ₩12,072 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,258 | ₩14,500 | ₩14,017 | ₩14,292 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,647 | ₩14,661 | ₩14,097 | ₩14,218 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,352 | ₩14,685 | ₩14,084 | ₩14,647 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,728 | ₩14,889 | ₩14,298 | ₩14,352 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,821 | ₩14,339 | ₩14,553 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,379 | ₩14,674 | ₩14,070 | ₩14,647 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,486 | ₩15,049 | ₩14,352 | ₩14,446 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,647 | ₩15,345 | ₩14,298 | ₩14,419 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,687 | ₩14,942 | ₩13,947 | ₩14,218 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,693 | ₩16,364 | ₩14,647 | ₩14,795 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,325 | ₩14,325 | ₩13,722 | ₩14,111 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,406 | ₩14,821 | ₩14,204 | ₩14,419 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,593 | ₩14,647 | ₩14,231 | ₩14,446 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,607 | ₩15,063 | ₩14,339 | ₩14,500 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,459 | ₩15,070 | ₩14,459 | ₩14,526 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,473 | ₩14,607 | ₩14,137 | ₩14,486 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,821 | ₩14,821 | ₩14,419 | ₩14,567 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,741 | ₩14,915 | ₩14,607 | ₩14,795 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,593 | ₩15,117 | ₩14,593 | ₩14,808 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,808 | ₩15,076 | ₩14,494 | ₩14,647 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,701 | ₩15,170 | ₩14,419 | ₩14,781 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,096 | ₩16,069 | ₩14,526 | ₩14,701 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,553 | ₩14,889 | ₩14,204 | ₩14,379 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,049 | ₩15,304 | ₩14,492 | ₩14,674 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,272 | ₩14,929 | ₩14,272 | ₩14,889 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,272 | ₩14,459 | ₩13,950 | ₩14,312 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,258 | ₩14,486 | ₩14,097 | ₩14,231 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,124 | ₩14,473 | ₩13,909 | ₩14,285 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,762 | ₩14,104 | ₩13,534 | ₩13,990 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,634 | ₩14,640 | ₩13,681 | ₩13,722 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,821 | ₩15,291 | ₩14,486 | ₩14,620 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,808 | ₩15,049 | ₩14,432 | ₩14,996 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,768 | ₩14,783 | ₩14,352 | ₩14,728 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,607 | ₩14,989 | ₩14,392 | ₩14,875 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,143 | ₩15,224 | ₩14,125 | ₩14,553 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,304 | ₩15,921 | ₩14,996 | ₩15,063 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,640 | ₩15,781 | ₩14,687 | ₩15,237 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,613 | ₩15,747 | ₩15,235 | ₩15,559 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,720 | ₩15,948 | ₩15,345 | ₩15,385 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,586 | ₩15,988 | ₩15,224 | ₩15,841 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,546 | ₩16,042 | ₩15,251 | ₩15,398 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,157 | ₩15,744 | ₩15,003 | ₩15,506 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,465 | ₩15,599 | ₩14,661 | ₩15,009 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,801 | ₩15,909 | ₩15,492 | ₩15,667 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,848 | ₩15,921 | ₩14,754 | ₩15,881 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,532 | ₩15,546 | ₩14,795 | ₩14,862 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,653 | ₩15,908 | ₩15,200 | ₩15,425 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,532 | ₩16,914 | ₩15,291 | ₩15,921 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,519 | ₩16,002 | ₩15,345 | ₩15,532 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,157 | ₩15,888 | ₩14,835 | ₩15,573 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,385 | ₩16,002 | ₩15,049 | ₩15,117 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,854 | ₩15,868 | ₩15,063 | ₩15,452 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,452 | ₩15,948 | ₩15,318 | ₩15,948 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,532 | ₩15,599 | ₩15,212 | ₩15,452 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,243 | ₩16,545 | ₩15,472 | ₩15,626 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩16,002 | ₩16,686 | ₩15,516 | ₩16,243 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,707 | ₩16,471 | ₩15,573 | ₩16,082 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,962 | ₩16,498 | ₩15,460 | ₩15,707 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,452 | ₩16,954 | ₩15,264 | ₩15,895 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,513 | ₩15,667 | ₩14,164 | ₩15,573 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,936 | ₩14,593 | ₩13,936 | ₩14,473 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,970 | ₩13,923 | ₩12,783 | ₩13,883 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,501 | ₩13,272 | ₩12,501 | ₩12,970 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,353 | ₩12,756 | ₩12,339 | ₩12,501 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,985 | ₩12,722 | ₩11,985 | ₩12,353 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,434 | ₩12,561 | ₩11,897 | ₩12,032 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,353 | ₩12,729 | ₩11,978 | ₩12,273 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,367 | ₩12,662 | ₩12,233 | ₩12,447 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,273 | ₩12,447 | ₩11,736 | ₩12,286 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,260 | ₩12,702 | ₩12,146 | ₩12,219 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,213 | ₩12,407 | ₩11,126 | ₩12,273 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,301 | ₩11,187 | ₩10,020 | ₩11,160 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,939 | ₩10,375 | ₩9,926 | ₩10,315 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,859 | ₩10,087 | ₩9,657 | ₩9,885 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,644 | ₩10,067 | ₩9,584 | ₩9,792 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,617 | ₩9,872 | ₩9,496 | ₩9,657 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,657 | ₩9,671 | ₩9,443 | ₩9,496 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,792 | ₩10,113 | ₩9,671 | ₩9,684 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,993 | ₩10,234 | ₩9,751 | ₩9,792 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩10,020 | ₩10,234 | ₩9,839 | ₩10,181 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,953 | ₩10,140 | ₩9,845 | ₩10,073 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,805 | ₩10,060 | ₩9,805 | ₩9,966 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,698 | ₩9,885 | ₩9,644 | ₩9,859 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,939 | ₩10,181 | ₩9,637 | ₩9,657 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,939 | ₩9,966 | ₩9,751 | ₩9,885 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,671 | ₩10,087 | ₩9,523 | ₩10,073 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,684 | ₩9,872 | ₩9,637 | ₩9,671 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,590 | ₩10,113 | ₩9,590 | ₩9,724 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,899 | ₩9,899 | ₩9,523 | ₩9,550 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,953 | ₩10,154 | ₩9,765 | ₩9,966 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,765 | ₩10,113 | ₩9,617 | ₩9,912 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,872 | ₩10,274 | ₩9,724 | ₩10,127 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,805 | ₩9,979 | ₩9,389 | ₩9,872 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,811 | ₩10,847 | ₩10,134 | ₩10,154 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,039 | ₩11,133 | ₩10,798 | ₩10,838 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,261 | ₩11,495 | ₩9,496 | ₩10,891 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,972 | ₩11,019 | ₩10,516 | ₩10,677 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,133 | ₩11,220 | ₩10,932 | ₩10,959 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,959 | ₩11,213 | ₩10,798 | ₩11,160 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,744 | ₩10,945 | ₩10,570 | ₩10,932 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,052 | ₩11,106 | ₩10,690 | ₩10,824 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,865 | ₩11,160 | ₩10,798 | ₩11,093 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,637 | ₩10,985 | ₩10,637 | ₩10,851 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,315 | ₩10,704 | ₩10,060 | ₩10,663 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,288 | ₩10,476 | ₩10,140 | ₩10,382 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,248 | ₩10,596 | ₩10,087 | ₩10,261 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,704 | ₩10,811 | ₩10,100 | ₩10,181 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,945 | ₩11,066 | ₩10,650 | ₩10,663 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,388 | ₩11,562 | ₩10,945 | ₩11,052 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,905 | ₩11,227 | ₩10,891 | ₩11,227 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,932 | ₩11,066 | ₩10,757 | ₩10,932 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,932 | ₩11,252 | ₩10,905 | ₩10,959 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,878 | ₩11,106 | ₩10,730 | ₩10,918 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,388 | ₩11,388 | ₩10,811 | ₩10,999 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,233 | ₩11,576 | ₩11,079 | ₩11,388 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,918 | ₩11,280 | ₩10,838 | ₩11,200 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,610 | ₩10,851 | ₩10,366 | ₩10,583 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,194 | ₩10,811 | ₩10,127 | ₩10,690 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,489 | ₩10,502 | ₩9,979 | ₩10,207 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,878 | ₩11,012 | ₩10,730 | ₩10,757 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,811 | ₩10,811 | ₩10,462 | ₩10,757 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,610 | ₩10,717 | ₩10,355 | ₩10,556 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,596 | ₩10,677 | ₩10,368 | ₩10,610 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,623 | ₩11,132 | ₩10,435 | ₩10,623 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,730 | ₩10,918 | ₩10,449 | ₩10,905 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,543 | ₩10,757 | ₩10,343 | ₩10,556 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,502 | ₩10,891 | ₩10,449 | ₩10,677 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,213 | ₩11,213 | ₩10,315 | ₩10,395 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,932 | ₩11,254 | ₩10,730 | ₩11,213 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,468 | ₩11,683 | ₩10,945 | ₩11,052 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,817 | ₩12,112 | ₩11,415 | ₩11,428 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,401 | ₩11,938 | ₩11,401 | ₩11,710 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,240 | ₩11,334 | ₩10,932 | ₩11,254 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,415 | ₩11,508 | ₩11,133 | ₩11,173 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,616 | ₩11,629 | ₩11,066 | ₩11,522 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,736 | ₩12,139 | ₩11,581 | ₩11,723 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,777 | ₩12,046 | ₩11,227 | ₩11,750 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,300 | ₩12,716 | ₩11,669 | ₩12,045 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,923 | ₩14,191 | ₩12,407 | ₩12,783 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,810 | ₩14,339 | ₩12,206 | ₩14,218 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,407 | ₩13,091 | ₩11,964 | ₩12,729 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,790 | ₩12,488 | ₩11,616 | ₩12,434 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,581 | ₩12,925 | ₩11,911 | ₩12,018 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,938 | ₩12,488 | ₩11,736 | ₩12,474 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,951 | ₩12,178 | ₩11,596 | ₩11,938 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,139 | ₩12,447 | ₩11,428 | ₩11,964 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,146 | ₩12,327 | ₩11,146 | ₩11,964 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,811 | ₩11,250 | ₩10,476 | ₩10,945 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,677 | ₩11,012 | ₩10,409 | ₩10,838 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,388 | ₩11,401 | ₩10,551 | ₩10,704 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,240 | ₩11,735 | ₩10,985 | ₩11,374 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,187 | ₩11,817 | ₩10,985 | ₩11,213 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,999 | ₩11,455 | ₩10,690 | ₩11,200 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,227 | ₩11,307 | ₩10,355 | ₩10,972 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,897 | ₩12,313 | ₩11,066 | ₩11,227 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,415 | ₩11,951 | ₩11,106 | ₩11,710 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,268 | ₩11,267 | ₩10,087 | ₩11,213 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,476 | ₩10,570 | ₩9,661 | ₩10,020 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,719 | ₩10,851 | ₩8,316 | ₩10,435 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,699 | ₩7,924 | ₩7,444 | ₩7,592 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,444 | ₩7,857 | ₩7,216 | ₩7,645 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,605 | ₩7,801 | ₩7,313 | ₩7,444 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,404 | ₩7,706 | ₩7,270 | ₩7,632 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,793 | ₩7,915 | ₩7,243 | ₩7,377 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,102 | ₩8,102 | ₩7,686 | ₩7,726 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,873 | ₩8,142 | ₩7,766 | ₩8,102 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,954 | ₩7,954 | ₩7,672 | ₩7,820 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩8,021 | ₩8,155 | ₩7,847 | ₩7,967 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,034 | ₩8,128 | ₩7,820 | ₩7,981 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,686 | ₩8,088 | ₩7,645 | ₩7,967 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,833 | ₩8,079 | ₩7,751 | ₩7,847 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,444 | ₩7,914 | ₩7,404 | ₩7,847 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,619 | ₩7,726 | ₩7,216 | ₩7,431 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,458 | ₩7,860 | ₩7,155 | ₩7,645 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,042 | ₩7,485 | ₩6,988 | ₩7,458 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,364 | ₩7,471 | ₩7,096 | ₩7,109 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,109 | ₩7,464 | ₩7,109 | ₩7,350 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,270 | ₩7,350 | ₩7,062 | ₩7,109 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,297 | ₩7,552 | ₩7,075 | ₩7,243 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,028 | ₩7,350 | ₩6,935 | ₩7,350 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,042 | ₩7,183 | ₩6,921 | ₩6,961 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩7,028 | ₩7,042 | ₩6,894 | ₩6,961 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,216 | ₩7,317 | ₩6,881 | ₩7,055 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,431 | ₩7,431 | ₩7,189 | ₩7,216 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,578 | ₩7,840 | ₩7,337 | ₩7,431 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,686 | ₩7,686 | ₩7,391 | ₩7,511 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,592 | ₩7,847 | ₩7,417 | ₩7,659 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,034 | ₩8,182 | ₩7,605 | ₩7,619 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,994 | ₩8,262 | ₩7,592 | ₩8,048 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,941 | ₩8,249 | ₩7,793 | ₩8,034 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,444 | ₩7,967 | ₩7,350 | ₩7,887 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,780 | ₩7,780 | ₩7,216 | ₩7,444 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,270 | ₩7,873 | ₩7,183 | ₩7,806 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,216 | ₩7,364 | ₩7,109 | ₩7,243 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,881 | ₩7,310 | ₩6,881 | ₩7,189 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,774 | ₩7,059 | ₩6,438 | ₩6,908 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,385 | ₩6,800 | ₩6,304 | ₩6,774 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,814 | ₩7,000 | ₩6,402 | ₩6,425 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,935 | ₩6,975 | ₩6,666 | ₩6,747 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,774 | ₩6,982 | ₩6,707 | ₩6,908 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,868 | ₩6,961 | ₩6,626 | ₩6,814 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,404 | ₩7,404 | ₩6,666 | ₩6,774 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,122 | ₩7,699 | ₩6,975 | ₩7,337 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,693 | ₩7,089 | ₩6,653 | ₩7,082 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,189 | ₩7,250 | ₩6,586 | ₩6,653 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,136 | ₩7,377 | ₩6,935 | ₩7,136 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,096 | ₩7,344 | ₩6,774 | ₩7,136 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,666 | ₩7,401 | ₩6,586 | ₩7,042 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,841 | ₩7,124 | ₩6,613 | ₩6,639 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,531 | ₩6,626 | ₩6,747 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,586 | ₩7,605 | ₩6,559 | ₩7,498 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,532 | ₩6,961 | ₩6,505 | ₩6,666 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,069 | ₩7,230 | ₩6,438 | ₩6,492 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,565 | ₩7,820 | ₩6,888 | ₩7,189 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,256 | ₩8,397 | ₩7,163 | ₩7,632 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,747 | ₩7,444 | ₩6,707 | ₩7,270 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,243 | ₩7,243 | ₩6,237 | ₩6,774 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,425 | ₩7,122 | ₩6,076 | ₩7,096 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,768 | ₩6,572 | ₩5,593 | ₩6,546 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,499 | ₩7,136 | ₩5,278 | ₩5,352 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,170 | ₩6,613 | ₩5,902 | ₩6,492 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,130 | ₩6,401 | ₩5,929 | ₩6,358 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,170 | ₩6,505 | ₩5,875 | ₩6,022 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,318 | ₩6,894 | ₩6,123 | ₩6,183 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,774 | ₩6,975 | ₩6,304 | ₩6,465 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,733 | ₩7,042 | ₩6,586 | ₩6,814 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,109 | ₩7,230 | ₩6,681 | ₩6,733 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,109 | ₩7,256 | ₩6,740 | ₩7,069 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,881 | ₩7,028 | ₩6,528 | ₩7,002 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,868 | ₩6,975 | ₩6,572 | ₩6,868 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,961 | ₩7,028 | ₩6,499 | ₩6,868 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,310 | ₩7,439 | ₩6,921 | ₩7,176 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,377 | ₩7,486 | ₩6,988 | ₩7,156 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,793 | ₩7,813 | ₩7,230 | ₩7,377 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,034 | ₩8,261 | ₩7,136 | ₩7,672 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,645 | ₩8,268 | ₩7,605 | ₩7,780 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,149 | ₩7,538 | ₩7,082 | ₩7,444 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,088 | ₩8,089 | ₩6,841 | ₩6,854 | -15.26% | 6.3만 |
|---|