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 | ₩12,218 | ₩12,432 | ₩12,178 | ₩12,204 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,312 | ₩12,312 | ₩11,950 | ₩12,218 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,950 | ₩12,332 | ₩11,950 | ₩12,245 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,084 | ₩12,285 | ₩11,923 | ₩12,070 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,084 | ₩12,171 | ₩11,856 | ₩12,070 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,936 | ₩12,178 | ₩11,722 | ₩12,017 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,775 | ₩12,070 | ₩11,534 | ₩11,802 | +0.23% | 46.2만 |
| 2026.09.30 | ₩12,003 | ₩12,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,802 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,802 | ₩12,070 | ₩11,655 | ₩12,043 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,057 | ₩12,419 | ₩11,829 | ₩11,923 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,789 | ₩12,231 | ₩11,266 | ₩12,070 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,105 | ₩12,110 | ₩11,467 | ₩11,856 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,043 | ₩13,076 | ₩11,963 | ₩12,070 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,256 | ₩14,498 | ₩14,015 | ₩14,290 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,645 | ₩14,659 | ₩14,095 | ₩14,216 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,350 | ₩14,683 | ₩14,082 | ₩14,645 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,726 | ₩14,887 | ₩14,297 | ₩14,350 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,618 | ₩14,820 | ₩14,337 | ₩14,551 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,377 | ₩14,672 | ₩14,069 | ₩14,645 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,484 | ₩15,048 | ₩14,350 | ₩14,444 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,645 | ₩15,343 | ₩14,297 | ₩14,417 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,685 | ₩14,940 | ₩13,945 | ₩14,216 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,691 | ₩16,362 | ₩14,645 | ₩14,793 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,323 | ₩14,323 | ₩13,720 | ₩14,109 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,404 | ₩14,820 | ₩14,203 | ₩14,417 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,592 | ₩14,645 | ₩14,229 | ₩14,444 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,605 | ₩15,061 | ₩14,337 | ₩14,498 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,457 | ₩15,068 | ₩14,457 | ₩14,525 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,471 | ₩14,605 | ₩14,136 | ₩14,484 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,820 | ₩14,820 | ₩14,417 | ₩14,565 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,739 | ₩14,913 | ₩14,605 | ₩14,793 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,592 | ₩15,115 | ₩14,592 | ₩14,806 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,806 | ₩15,074 | ₩14,492 | ₩14,645 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,699 | ₩15,168 | ₩14,417 | ₩14,779 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,095 | ₩16,067 | ₩14,525 | ₩14,699 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,551 | ₩14,887 | ₩14,203 | ₩14,377 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,048 | ₩15,302 | ₩14,490 | ₩14,672 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,270 | ₩14,927 | ₩14,270 | ₩14,887 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,270 | ₩14,457 | ₩13,948 | ₩14,310 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,256 | ₩14,484 | ₩14,095 | ₩14,229 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,122 | ₩14,471 | ₩13,908 | ₩14,283 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,760 | ₩14,102 | ₩13,532 | ₩13,988 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,632 | ₩14,639 | ₩13,680 | ₩13,720 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,820 | ₩15,289 | ₩14,484 | ₩14,618 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,806 | ₩15,048 | ₩14,431 | ₩14,994 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,766 | ₩14,781 | ₩14,350 | ₩14,726 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,605 | ₩14,987 | ₩14,390 | ₩14,873 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,141 | ₩15,222 | ₩14,124 | ₩14,551 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,302 | ₩15,919 | ₩14,994 | ₩15,061 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,638 | ₩15,779 | ₩14,685 | ₩15,235 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,611 | ₩15,745 | ₩15,233 | ₩15,557 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,718 | ₩15,946 | ₩15,343 | ₩15,383 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,584 | ₩15,986 | ₩15,222 | ₩15,839 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,544 | ₩16,040 | ₩15,249 | ₩15,396 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,155 | ₩15,742 | ₩15,001 | ₩15,504 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,463 | ₩15,597 | ₩14,659 | ₩15,007 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,799 | ₩15,907 | ₩15,490 | ₩15,665 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,846 | ₩15,919 | ₩14,753 | ₩15,879 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,530 | ₩15,544 | ₩14,793 | ₩14,860 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,651 | ₩15,906 | ₩15,198 | ₩15,423 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,530 | ₩16,912 | ₩15,289 | ₩15,919 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,517 | ₩16,000 | ₩15,343 | ₩15,530 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,155 | ₩15,886 | ₩14,833 | ₩15,571 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,383 | ₩16,000 | ₩15,048 | ₩15,115 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,852 | ₩15,866 | ₩15,061 | ₩15,450 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,450 | ₩15,946 | ₩15,316 | ₩15,946 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,530 | ₩15,597 | ₩15,210 | ₩15,450 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,241 | ₩16,543 | ₩15,470 | ₩15,624 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩16,000 | ₩16,684 | ₩15,514 | ₩16,241 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,705 | ₩16,469 | ₩15,571 | ₩16,080 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,960 | ₩16,496 | ₩15,458 | ₩15,705 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,450 | ₩16,952 | ₩15,262 | ₩15,893 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,511 | ₩15,665 | ₩14,162 | ₩15,571 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,934 | ₩14,592 | ₩13,934 | ₩14,471 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,969 | ₩13,921 | ₩12,781 | ₩13,881 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,499 | ₩13,271 | ₩12,499 | ₩12,969 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,352 | ₩12,754 | ₩12,337 | ₩12,499 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,983 | ₩12,721 | ₩11,983 | ₩12,352 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,432 | ₩12,560 | ₩11,896 | ₩12,030 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,352 | ₩12,727 | ₩11,976 | ₩12,271 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,365 | ₩12,660 | ₩12,231 | ₩12,446 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,271 | ₩12,446 | ₩11,735 | ₩12,285 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,258 | ₩12,701 | ₩12,144 | ₩12,218 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,212 | ₩12,406 | ₩11,125 | ₩12,271 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,300 | ₩11,185 | ₩10,018 | ₩11,158 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,938 | ₩10,374 | ₩9,924 | ₩10,313 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,857 | ₩10,085 | ₩9,656 | ₩9,884 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,643 | ₩10,065 | ₩9,582 | ₩9,790 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,616 | ₩9,871 | ₩9,495 | ₩9,656 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,656 | ₩9,670 | ₩9,442 | ₩9,495 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,790 | ₩10,112 | ₩9,670 | ₩9,683 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,991 | ₩10,233 | ₩9,750 | ₩9,790 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩10,018 | ₩10,233 | ₩9,837 | ₩10,179 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,951 | ₩10,139 | ₩9,844 | ₩10,072 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,804 | ₩10,059 | ₩9,804 | ₩9,965 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,696 | ₩9,884 | ₩9,643 | ₩9,857 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,938 | ₩10,179 | ₩9,636 | ₩9,656 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,938 | ₩9,965 | ₩9,750 | ₩9,884 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,670 | ₩10,085 | ₩9,522 | ₩10,072 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,683 | ₩9,871 | ₩9,636 | ₩9,670 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,589 | ₩10,112 | ₩9,589 | ₩9,723 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,898 | ₩9,898 | ₩9,522 | ₩9,549 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,951 | ₩10,152 | ₩9,763 | ₩9,965 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,763 | ₩10,112 | ₩9,616 | ₩9,911 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,871 | ₩10,273 | ₩9,723 | ₩10,126 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,804 | ₩9,978 | ₩9,388 | ₩9,871 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,810 | ₩10,846 | ₩10,132 | ₩10,152 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,038 | ₩11,131 | ₩10,796 | ₩10,836 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,260 | ₩11,494 | ₩9,495 | ₩10,890 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,971 | ₩11,017 | ₩10,515 | ₩10,675 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,131 | ₩11,219 | ₩10,930 | ₩10,957 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,957 | ₩11,212 | ₩10,796 | ₩11,158 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,743 | ₩10,944 | ₩10,568 | ₩10,930 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,051 | ₩11,105 | ₩10,689 | ₩10,823 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,863 | ₩11,158 | ₩10,796 | ₩11,091 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,635 | ₩10,984 | ₩10,635 | ₩10,850 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,313 | ₩10,702 | ₩10,059 | ₩10,662 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,287 | ₩10,474 | ₩10,139 | ₩10,380 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,246 | ₩10,595 | ₩10,085 | ₩10,260 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,702 | ₩10,810 | ₩10,099 | ₩10,179 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,944 | ₩11,064 | ₩10,649 | ₩10,662 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,386 | ₩11,561 | ₩10,944 | ₩11,051 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,903 | ₩11,225 | ₩10,890 | ₩11,225 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,930 | ₩11,064 | ₩10,756 | ₩10,930 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,930 | ₩11,251 | ₩10,903 | ₩10,957 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,877 | ₩11,105 | ₩10,729 | ₩10,917 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,386 | ₩11,386 | ₩10,810 | ₩10,997 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,232 | ₩11,574 | ₩11,078 | ₩11,386 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,917 | ₩11,279 | ₩10,836 | ₩11,199 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,608 | ₩10,850 | ₩10,364 | ₩10,582 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,193 | ₩10,810 | ₩10,126 | ₩10,689 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,488 | ₩10,501 | ₩9,978 | ₩10,206 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,877 | ₩11,011 | ₩10,729 | ₩10,756 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,810 | ₩10,810 | ₩10,461 | ₩10,756 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,608 | ₩10,716 | ₩10,354 | ₩10,555 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,595 | ₩10,675 | ₩10,367 | ₩10,608 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,622 | ₩11,130 | ₩10,434 | ₩10,622 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,729 | ₩10,917 | ₩10,447 | ₩10,903 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,541 | ₩10,756 | ₩10,342 | ₩10,555 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,501 | ₩10,890 | ₩10,447 | ₩10,675 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,212 | ₩11,212 | ₩10,313 | ₩10,394 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,930 | ₩11,252 | ₩10,729 | ₩11,212 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,467 | ₩11,681 | ₩10,944 | ₩11,051 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,815 | ₩12,110 | ₩11,413 | ₩11,427 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,400 | ₩11,936 | ₩11,400 | ₩11,708 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,239 | ₩11,333 | ₩10,930 | ₩11,252 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,413 | ₩11,507 | ₩11,131 | ₩11,172 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,614 | ₩11,628 | ₩11,064 | ₩11,520 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,735 | ₩12,137 | ₩11,579 | ₩11,722 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,775 | ₩12,045 | ₩11,225 | ₩11,748 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,298 | ₩12,714 | ₩11,668 | ₩12,043 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,921 | ₩14,189 | ₩12,406 | ₩12,781 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,808 | ₩14,337 | ₩12,204 | ₩14,216 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,406 | ₩13,090 | ₩11,963 | ₩12,727 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,789 | ₩12,486 | ₩11,614 | ₩12,432 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,580 | ₩12,923 | ₩11,909 | ₩12,017 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,936 | ₩12,486 | ₩11,735 | ₩12,473 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,950 | ₩12,176 | ₩11,594 | ₩11,936 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,137 | ₩12,446 | ₩11,427 | ₩11,963 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,145 | ₩12,325 | ₩11,145 | ₩11,963 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,810 | ₩11,248 | ₩10,474 | ₩10,944 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,675 | ₩11,011 | ₩10,407 | ₩10,836 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,386 | ₩11,400 | ₩10,549 | ₩10,702 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,239 | ₩11,734 | ₩10,984 | ₩11,373 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,185 | ₩11,815 | ₩10,984 | ₩11,212 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,997 | ₩11,453 | ₩10,689 | ₩11,199 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,225 | ₩11,306 | ₩10,354 | ₩10,971 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,896 | ₩12,312 | ₩11,064 | ₩11,225 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,413 | ₩11,950 | ₩11,105 | ₩11,708 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,266 | ₩11,266 | ₩10,085 | ₩11,212 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,474 | ₩10,568 | ₩9,660 | ₩10,018 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,717 | ₩10,850 | ₩8,315 | ₩10,434 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,698 | ₩7,923 | ₩7,443 | ₩7,591 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,443 | ₩7,856 | ₩7,215 | ₩7,644 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,604 | ₩7,800 | ₩7,312 | ₩7,443 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,403 | ₩7,705 | ₩7,269 | ₩7,631 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,792 | ₩7,914 | ₩7,242 | ₩7,376 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,100 | ₩8,100 | ₩7,685 | ₩7,725 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,872 | ₩8,141 | ₩7,765 | ₩8,100 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,953 | ₩7,953 | ₩7,671 | ₩7,819 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩8,020 | ₩8,154 | ₩7,846 | ₩7,966 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,033 | ₩8,127 | ₩7,819 | ₩7,980 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,685 | ₩8,087 | ₩7,644 | ₩7,966 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,832 | ₩8,078 | ₩7,750 | ₩7,846 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,443 | ₩7,913 | ₩7,403 | ₩7,846 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,618 | ₩7,725 | ₩7,215 | ₩7,430 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,457 | ₩7,859 | ₩7,154 | ₩7,644 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,041 | ₩7,484 | ₩6,987 | ₩7,457 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,363 | ₩7,470 | ₩7,095 | ₩7,108 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,108 | ₩7,463 | ₩7,108 | ₩7,349 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,269 | ₩7,349 | ₩7,061 | ₩7,108 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,296 | ₩7,551 | ₩7,075 | ₩7,242 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,028 | ₩7,349 | ₩6,934 | ₩7,349 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,041 | ₩7,182 | ₩6,920 | ₩6,961 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩7,028 | ₩7,041 | ₩6,893 | ₩6,961 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,215 | ₩7,316 | ₩6,880 | ₩7,054 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,430 | ₩7,430 | ₩7,189 | ₩7,215 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,577 | ₩7,839 | ₩7,336 | ₩7,430 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,685 | ₩7,685 | ₩7,390 | ₩7,510 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,591 | ₩7,846 | ₩7,417 | ₩7,658 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,033 | ₩8,181 | ₩7,604 | ₩7,618 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,993 | ₩8,261 | ₩7,591 | ₩8,047 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,940 | ₩8,248 | ₩7,792 | ₩8,033 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,443 | ₩7,966 | ₩7,349 | ₩7,886 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,779 | ₩7,779 | ₩7,215 | ₩7,443 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,269 | ₩7,872 | ₩7,182 | ₩7,805 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,215 | ₩7,363 | ₩7,108 | ₩7,242 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,880 | ₩7,309 | ₩6,880 | ₩7,189 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,773 | ₩7,058 | ₩6,437 | ₩6,907 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,384 | ₩6,800 | ₩6,303 | ₩6,773 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,813 | ₩6,999 | ₩6,401 | ₩6,424 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,934 | ₩6,974 | ₩6,665 | ₩6,746 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,773 | ₩6,981 | ₩6,706 | ₩6,907 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,867 | ₩6,961 | ₩6,625 | ₩6,813 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,403 | ₩7,403 | ₩6,665 | ₩6,773 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,121 | ₩7,698 | ₩6,974 | ₩7,336 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,692 | ₩7,088 | ₩6,652 | ₩7,081 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,189 | ₩7,249 | ₩6,585 | ₩6,652 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,135 | ₩7,376 | ₩6,934 | ₩7,135 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,095 | ₩7,343 | ₩6,773 | ₩7,135 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,665 | ₩7,400 | ₩6,585 | ₩7,041 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,840 | ₩7,123 | ₩6,612 | ₩6,639 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,510 | ₩7,531 | ₩6,625 | ₩6,746 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,585 | ₩7,604 | ₩6,558 | ₩7,497 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,531 | ₩6,961 | ₩6,505 | ₩6,665 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,068 | ₩7,229 | ₩6,437 | ₩6,491 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,564 | ₩7,819 | ₩6,887 | ₩7,189 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,256 | ₩8,396 | ₩7,162 | ₩7,631 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,746 | ₩7,443 | ₩6,706 | ₩7,269 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,242 | ₩7,242 | ₩6,236 | ₩6,773 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,424 | ₩7,121 | ₩6,075 | ₩7,095 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,767 | ₩6,572 | ₩5,593 | ₩6,545 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,498 | ₩7,135 | ₩5,277 | ₩5,351 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,169 | ₩6,612 | ₩5,901 | ₩6,491 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,129 | ₩6,400 | ₩5,928 | ₩6,357 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,169 | ₩6,505 | ₩5,874 | ₩6,022 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,317 | ₩6,893 | ₩6,122 | ₩6,183 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,773 | ₩6,974 | ₩6,303 | ₩6,464 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,733 | ₩7,041 | ₩6,585 | ₩6,813 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,108 | ₩7,229 | ₩6,680 | ₩6,733 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,108 | ₩7,256 | ₩6,739 | ₩7,068 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,880 | ₩7,028 | ₩6,527 | ₩7,001 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,867 | ₩6,974 | ₩6,572 | ₩6,867 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,961 | ₩7,028 | ₩6,498 | ₩6,867 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,309 | ₩7,438 | ₩6,920 | ₩7,175 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,376 | ₩7,485 | ₩6,987 | ₩7,155 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,792 | ₩7,812 | ₩7,229 | ₩7,376 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,033 | ₩8,260 | ₩7,135 | ₩7,671 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,644 | ₩8,267 | ₩7,604 | ₩7,779 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,148 | ₩7,537 | ₩7,081 | ₩7,443 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,087 | ₩8,088 | ₩6,840 | ₩6,853 | -15.26% | 6.3만 |
|---|