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 | ₩12,181 | ₩12,395 | ₩12,141 | ₩12,167 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,274 | ₩12,274 | ₩11,913 | ₩12,181 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,913 | ₩12,294 | ₩11,913 | ₩12,208 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,047 | ₩12,248 | ₩11,887 | ₩12,034 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,047 | ₩12,134 | ₩11,820 | ₩12,034 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,900 | ₩12,141 | ₩11,686 | ₩11,980 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,740 | ₩12,034 | ₩11,499 | ₩11,766 | +0.23% | 46.2만 |
| 2026.09.30 | ₩11,967 | ₩11,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,766 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,766 | ₩12,034 | ₩11,619 | ₩12,007 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,020 | ₩12,381 | ₩11,793 | ₩11,887 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,753 | ₩12,194 | ₩11,231 | ₩12,034 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,068 | ₩12,074 | ₩11,432 | ₩11,820 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,003 | ₩13,037 | ₩11,927 | ₩12,034 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,213 | ₩14,454 | ₩13,972 | ₩14,247 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,601 | ₩14,614 | ₩14,053 | ₩14,173 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,307 | ₩14,638 | ₩14,039 | ₩14,601 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,681 | ₩14,842 | ₩14,253 | ₩14,307 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,574 | ₩14,775 | ₩14,293 | ₩14,507 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,333 | ₩14,628 | ₩14,026 | ₩14,601 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,440 | ₩15,002 | ₩14,307 | ₩14,400 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,601 | ₩15,296 | ₩14,253 | ₩14,374 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,641 | ₩14,895 | ₩13,903 | ₩14,173 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,644 | ₩16,312 | ₩14,601 | ₩14,748 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,280 | ₩14,280 | ₩13,678 | ₩14,066 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,360 | ₩14,775 | ₩14,160 | ₩14,374 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,547 | ₩14,601 | ₩14,186 | ₩14,400 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,561 | ₩15,015 | ₩14,293 | ₩14,454 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,414 | ₩15,022 | ₩14,414 | ₩14,481 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,427 | ₩14,561 | ₩14,093 | ₩14,440 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,775 | ₩14,775 | ₩14,374 | ₩14,521 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,695 | ₩14,868 | ₩14,561 | ₩14,748 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,547 | ₩15,069 | ₩14,547 | ₩14,761 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,761 | ₩15,029 | ₩14,448 | ₩14,601 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,654 | ₩15,122 | ₩14,374 | ₩14,735 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,049 | ₩16,018 | ₩14,481 | ₩14,654 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,507 | ₩14,842 | ₩14,160 | ₩14,333 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,002 | ₩15,256 | ₩14,446 | ₩14,628 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,227 | ₩14,882 | ₩14,227 | ₩14,842 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,227 | ₩14,414 | ₩13,906 | ₩14,267 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,213 | ₩14,440 | ₩14,053 | ₩14,186 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,079 | ₩14,427 | ₩13,866 | ₩14,240 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,718 | ₩14,059 | ₩13,491 | ₩13,946 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,588 | ₩14,594 | ₩13,638 | ₩13,678 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,775 | ₩15,243 | ₩14,440 | ₩14,574 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,761 | ₩15,002 | ₩14,387 | ₩14,949 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,721 | ₩14,736 | ₩14,307 | ₩14,681 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,561 | ₩14,942 | ₩14,347 | ₩14,828 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,096 | ₩15,176 | ₩14,081 | ₩14,507 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,256 | ₩15,871 | ₩14,949 | ₩15,015 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,590 | ₩15,731 | ₩14,641 | ₩15,189 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,564 | ₩15,697 | ₩15,187 | ₩15,510 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,671 | ₩15,898 | ₩15,296 | ₩15,336 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,537 | ₩15,938 | ₩15,176 | ₩15,791 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,497 | ₩15,991 | ₩15,203 | ₩15,350 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,109 | ₩15,695 | ₩14,955 | ₩15,457 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,417 | ₩15,550 | ₩14,614 | ₩14,962 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,751 | ₩15,859 | ₩15,443 | ₩15,617 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,801 | ₩15,871 | ₩14,708 | ₩15,831 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,483 | ₩15,497 | ₩14,748 | ₩14,815 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,604 | ₩15,858 | ₩15,152 | ₩15,376 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,483 | ₩16,861 | ₩15,243 | ₩15,871 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,470 | ₩15,951 | ₩15,296 | ₩15,483 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,109 | ₩15,838 | ₩14,788 | ₩15,523 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,336 | ₩15,951 | ₩15,002 | ₩15,069 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,804 | ₩15,818 | ₩15,015 | ₩15,403 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,403 | ₩15,898 | ₩15,269 | ₩15,898 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,483 | ₩15,550 | ₩15,164 | ₩15,403 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,192 | ₩16,493 | ₩15,423 | ₩15,577 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩15,951 | ₩16,633 | ₩15,467 | ₩16,192 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,657 | ₩16,419 | ₩15,523 | ₩16,032 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,911 | ₩16,446 | ₩15,411 | ₩15,657 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,403 | ₩16,901 | ₩15,216 | ₩15,844 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,467 | ₩15,617 | ₩14,120 | ₩15,523 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,892 | ₩14,547 | ₩13,892 | ₩14,427 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,930 | ₩13,879 | ₩12,742 | ₩13,839 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,462 | ₩13,230 | ₩12,462 | ₩12,930 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,315 | ₩12,716 | ₩12,300 | ₩12,462 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,947 | ₩12,682 | ₩11,947 | ₩12,315 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,395 | ₩12,522 | ₩11,860 | ₩11,994 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,315 | ₩12,689 | ₩11,940 | ₩12,234 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,328 | ₩12,622 | ₩12,194 | ₩12,408 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,234 | ₩12,408 | ₩11,699 | ₩12,248 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,221 | ₩12,662 | ₩12,107 | ₩12,181 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,178 | ₩12,368 | ₩11,091 | ₩12,234 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,269 | ₩11,151 | ₩9,988 | ₩11,125 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,908 | ₩10,342 | ₩9,894 | ₩10,282 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,828 | ₩10,055 | ₩9,627 | ₩9,854 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,614 | ₩10,035 | ₩9,553 | ₩9,761 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,587 | ₩9,841 | ₩9,467 | ₩9,627 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,627 | ₩9,640 | ₩9,413 | ₩9,467 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,761 | ₩10,082 | ₩9,640 | ₩9,654 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,961 | ₩10,202 | ₩9,721 | ₩9,761 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩9,988 | ₩10,202 | ₩9,807 | ₩10,148 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,921 | ₩10,108 | ₩9,814 | ₩10,041 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,774 | ₩10,028 | ₩9,774 | ₩9,935 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,667 | ₩9,854 | ₩9,614 | ₩9,828 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,908 | ₩10,148 | ₩9,607 | ₩9,627 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,908 | ₩9,935 | ₩9,721 | ₩9,854 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,640 | ₩10,055 | ₩9,493 | ₩10,041 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,654 | ₩9,841 | ₩9,607 | ₩9,640 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,560 | ₩10,082 | ₩9,560 | ₩9,694 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,868 | ₩9,868 | ₩9,493 | ₩9,520 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,921 | ₩10,122 | ₩9,734 | ₩9,935 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,734 | ₩10,082 | ₩9,587 | ₩9,881 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,841 | ₩10,242 | ₩9,694 | ₩10,095 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,774 | ₩9,948 | ₩9,360 | ₩9,841 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,777 | ₩10,813 | ₩10,102 | ₩10,122 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,004 | ₩11,098 | ₩10,763 | ₩10,804 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,229 | ₩11,459 | ₩9,467 | ₩10,857 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,937 | ₩10,984 | ₩10,483 | ₩10,643 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,098 | ₩11,185 | ₩10,897 | ₩10,924 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,924 | ₩11,178 | ₩10,763 | ₩11,125 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,710 | ₩10,911 | ₩10,536 | ₩10,897 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,018 | ₩11,071 | ₩10,657 | ₩10,790 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,830 | ₩11,125 | ₩10,763 | ₩11,058 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,603 | ₩10,951 | ₩10,603 | ₩10,817 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,282 | ₩10,670 | ₩10,028 | ₩10,630 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,255 | ₩10,443 | ₩10,108 | ₩10,349 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,215 | ₩10,563 | ₩10,055 | ₩10,229 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,670 | ₩10,777 | ₩10,068 | ₩10,148 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,911 | ₩11,031 | ₩10,616 | ₩10,630 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,352 | ₩11,526 | ₩10,911 | ₩11,018 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,870 | ₩11,191 | ₩10,857 | ₩11,191 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,897 | ₩11,031 | ₩10,723 | ₩10,897 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,897 | ₩11,217 | ₩10,870 | ₩10,924 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,844 | ₩11,071 | ₩10,697 | ₩10,884 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,352 | ₩11,352 | ₩10,777 | ₩10,964 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,198 | ₩11,539 | ₩11,044 | ₩11,352 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,884 | ₩11,245 | ₩10,804 | ₩11,165 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,576 | ₩10,817 | ₩10,333 | ₩10,550 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,162 | ₩10,777 | ₩10,095 | ₩10,657 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,456 | ₩10,469 | ₩9,948 | ₩10,175 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,844 | ₩10,977 | ₩10,697 | ₩10,723 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,777 | ₩10,777 | ₩10,429 | ₩10,723 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,576 | ₩10,683 | ₩10,322 | ₩10,523 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,563 | ₩10,643 | ₩10,336 | ₩10,576 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,590 | ₩11,096 | ₩10,402 | ₩10,590 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,697 | ₩10,884 | ₩10,416 | ₩10,870 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,509 | ₩10,723 | ₩10,310 | ₩10,523 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,469 | ₩10,857 | ₩10,416 | ₩10,643 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,178 | ₩11,178 | ₩10,282 | ₩10,362 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,897 | ₩11,218 | ₩10,697 | ₩11,178 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,432 | ₩11,646 | ₩10,911 | ₩11,018 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,780 | ₩12,074 | ₩11,379 | ₩11,392 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,365 | ₩11,900 | ₩11,365 | ₩11,673 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,205 | ₩11,298 | ₩10,897 | ₩11,218 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,379 | ₩11,472 | ₩11,098 | ₩11,138 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,579 | ₩11,592 | ₩11,031 | ₩11,486 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,699 | ₩12,101 | ₩11,544 | ₩11,686 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,740 | ₩12,008 | ₩11,191 | ₩11,713 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,261 | ₩12,676 | ₩11,633 | ₩12,007 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,879 | ₩14,146 | ₩12,368 | ₩12,742 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,769 | ₩14,293 | ₩12,167 | ₩14,173 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,368 | ₩13,050 | ₩11,927 | ₩12,689 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,753 | ₩12,448 | ₩11,579 | ₩12,395 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,542 | ₩12,884 | ₩11,873 | ₩11,980 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,900 | ₩12,448 | ₩11,699 | ₩12,435 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,913 | ₩12,139 | ₩11,559 | ₩11,900 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,101 | ₩12,408 | ₩11,392 | ₩11,927 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,111 | ₩12,288 | ₩11,111 | ₩11,927 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,777 | ₩11,214 | ₩10,443 | ₩10,911 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,643 | ₩10,977 | ₩10,376 | ₩10,804 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,352 | ₩11,365 | ₩10,517 | ₩10,670 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,205 | ₩11,698 | ₩10,951 | ₩11,338 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,151 | ₩11,780 | ₩10,951 | ₩11,178 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,964 | ₩11,419 | ₩10,657 | ₩11,165 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,191 | ₩11,272 | ₩10,322 | ₩10,937 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,860 | ₩12,274 | ₩11,031 | ₩11,191 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,379 | ₩11,913 | ₩11,071 | ₩11,673 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,235 | ₩11,231 | ₩10,055 | ₩11,178 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,443 | ₩10,536 | ₩9,631 | ₩9,988 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,691 | ₩10,817 | ₩8,290 | ₩10,402 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,675 | ₩7,899 | ₩7,421 | ₩7,568 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,421 | ₩7,833 | ₩7,193 | ₩7,621 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,581 | ₩7,776 | ₩7,290 | ₩7,421 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,381 | ₩7,682 | ₩7,247 | ₩7,608 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,768 | ₩7,890 | ₩7,220 | ₩7,354 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,076 | ₩8,076 | ₩7,661 | ₩7,702 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,849 | ₩8,116 | ₩7,742 | ₩8,076 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,929 | ₩7,929 | ₩7,648 | ₩7,795 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩7,996 | ₩8,129 | ₩7,822 | ₩7,942 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,009 | ₩8,103 | ₩7,795 | ₩7,956 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,661 | ₩8,063 | ₩7,621 | ₩7,942 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,809 | ₩8,053 | ₩7,727 | ₩7,822 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,421 | ₩7,889 | ₩7,381 | ₩7,822 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,595 | ₩7,702 | ₩7,193 | ₩7,407 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,434 | ₩7,835 | ₩7,132 | ₩7,621 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,020 | ₩7,461 | ₩6,966 | ₩7,434 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,341 | ₩7,448 | ₩7,073 | ₩7,087 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,087 | ₩7,441 | ₩7,087 | ₩7,327 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,247 | ₩7,327 | ₩7,040 | ₩7,087 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,274 | ₩7,528 | ₩7,053 | ₩7,220 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,006 | ₩7,327 | ₩6,913 | ₩7,327 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,020 | ₩7,160 | ₩6,899 | ₩6,939 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩7,006 | ₩7,020 | ₩6,873 | ₩6,939 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,193 | ₩7,294 | ₩6,859 | ₩7,033 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,407 | ₩7,407 | ₩7,167 | ₩7,193 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,555 | ₩7,815 | ₩7,314 | ₩7,407 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,661 | ₩7,661 | ₩7,367 | ₩7,488 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,568 | ₩7,822 | ₩7,394 | ₩7,635 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,009 | ₩8,156 | ₩7,581 | ₩7,595 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,969 | ₩8,236 | ₩7,568 | ₩8,022 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,916 | ₩8,223 | ₩7,768 | ₩8,009 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,421 | ₩7,942 | ₩7,327 | ₩7,862 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,755 | ₩7,755 | ₩7,193 | ₩7,421 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,247 | ₩7,849 | ₩7,160 | ₩7,782 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,193 | ₩7,341 | ₩7,087 | ₩7,220 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,859 | ₩7,287 | ₩6,859 | ₩7,167 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,752 | ₩7,037 | ₩6,418 | ₩6,886 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,365 | ₩6,779 | ₩6,284 | ₩6,752 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,792 | ₩6,978 | ₩6,382 | ₩6,405 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,913 | ₩6,953 | ₩6,645 | ₩6,726 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,752 | ₩6,960 | ₩6,685 | ₩6,886 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,846 | ₩6,939 | ₩6,605 | ₩6,792 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,381 | ₩7,381 | ₩6,645 | ₩6,752 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,100 | ₩7,675 | ₩6,953 | ₩7,314 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,672 | ₩7,066 | ₩6,632 | ₩7,060 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,167 | ₩7,227 | ₩6,565 | ₩6,632 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,113 | ₩7,354 | ₩6,913 | ₩7,113 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,073 | ₩7,321 | ₩6,752 | ₩7,113 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,645 | ₩7,378 | ₩6,565 | ₩7,020 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,819 | ₩7,101 | ₩6,592 | ₩6,619 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,488 | ₩7,508 | ₩6,605 | ₩6,726 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,565 | ₩7,581 | ₩6,538 | ₩7,474 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,512 | ₩6,939 | ₩6,485 | ₩6,645 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,046 | ₩7,207 | ₩6,418 | ₩6,471 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,541 | ₩7,795 | ₩6,866 | ₩7,167 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,234 | ₩8,370 | ₩7,140 | ₩7,608 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,726 | ₩7,421 | ₩6,685 | ₩7,247 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,220 | ₩7,220 | ₩6,217 | ₩6,752 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,405 | ₩7,100 | ₩6,057 | ₩7,073 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,749 | ₩6,552 | ₩5,576 | ₩6,525 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,478 | ₩7,113 | ₩5,261 | ₩5,335 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,151 | ₩6,592 | ₩5,883 | ₩6,471 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,110 | ₩6,381 | ₩5,910 | ₩6,338 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,151 | ₩6,485 | ₩5,856 | ₩6,003 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,298 | ₩6,873 | ₩6,104 | ₩6,164 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,752 | ₩6,953 | ₩6,284 | ₩6,445 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,712 | ₩7,020 | ₩6,565 | ₩6,792 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,087 | ₩7,207 | ₩6,660 | ₩6,712 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,087 | ₩7,234 | ₩6,719 | ₩7,046 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,859 | ₩7,006 | ₩6,508 | ₩6,980 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,846 | ₩6,953 | ₩6,552 | ₩6,846 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,939 | ₩7,006 | ₩6,478 | ₩6,846 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,287 | ₩7,415 | ₩6,899 | ₩7,153 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,354 | ₩7,462 | ₩6,966 | ₩7,133 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,768 | ₩7,788 | ₩7,207 | ₩7,354 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,009 | ₩8,235 | ₩7,113 | ₩7,648 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,621 | ₩8,242 | ₩7,581 | ₩7,755 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,127 | ₩7,514 | ₩7,060 | ₩7,421 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,063 | ₩8,064 | ₩6,819 | ₩6,832 | -15.26% | 6.3만 |
|---|