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 | ₩12,433 | ₩12,179 | ₩12,205 | -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 | ₩12,071 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,085 | ₩12,172 | ₩11,857 | ₩12,071 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,937 | ₩12,179 | ₩11,723 | ₩12,018 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,776 | ₩12,071 | ₩11,535 | ₩11,803 | +0.23% | 46.2만 |
| 2026.09.30 | ₩12,004 | ₩12,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,803 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,803 | ₩12,071 | ₩11,655 | ₩12,044 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,058 | ₩12,420 | ₩11,830 | ₩11,924 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,790 | ₩12,232 | ₩11,266 | ₩12,071 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,106 | ₩12,111 | ₩11,468 | ₩11,857 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,044 | ₩13,077 | ₩11,964 | ₩12,071 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,257 | ₩14,499 | ₩14,016 | ₩14,291 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,646 | ₩14,660 | ₩14,097 | ₩14,217 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,351 | ₩14,684 | ₩14,083 | ₩14,646 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,727 | ₩14,888 | ₩14,298 | ₩14,351 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,821 | ₩14,338 | ₩14,553 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,378 | ₩14,673 | ₩14,070 | ₩14,646 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,486 | ₩15,049 | ₩14,351 | ₩14,445 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,646 | ₩15,344 | ₩14,298 | ₩14,418 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,687 | ₩14,942 | ₩13,946 | ₩14,217 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,693 | ₩16,363 | ₩14,646 | ₩14,794 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,325 | ₩14,325 | ₩13,721 | ₩14,110 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,405 | ₩14,821 | ₩14,204 | ₩14,418 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,593 | ₩14,646 | ₩14,231 | ₩14,445 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,606 | ₩15,062 | ₩14,338 | ₩14,499 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,459 | ₩15,069 | ₩14,459 | ₩14,526 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,472 | ₩14,606 | ₩14,137 | ₩14,486 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,821 | ₩14,821 | ₩14,418 | ₩14,566 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,740 | ₩14,915 | ₩14,606 | ₩14,794 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,593 | ₩15,116 | ₩14,593 | ₩14,807 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,807 | ₩15,076 | ₩14,494 | ₩14,646 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,700 | ₩15,170 | ₩14,418 | ₩14,781 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,096 | ₩16,068 | ₩14,526 | ₩14,700 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,553 | ₩14,888 | ₩14,204 | ₩14,378 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,049 | ₩15,304 | ₩14,491 | ₩14,673 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,271 | ₩14,928 | ₩14,271 | ₩14,888 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,271 | ₩14,459 | ₩13,949 | ₩14,311 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,257 | ₩14,486 | ₩14,097 | ₩14,231 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,123 | ₩14,472 | ₩13,909 | ₩14,284 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,761 | ₩14,103 | ₩13,533 | ₩13,989 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,633 | ₩14,640 | ₩13,681 | ₩13,721 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,821 | ₩15,290 | ₩14,486 | ₩14,620 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,807 | ₩15,049 | ₩14,432 | ₩14,995 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,767 | ₩14,782 | ₩14,351 | ₩14,727 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,606 | ₩14,988 | ₩14,392 | ₩14,874 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,143 | ₩15,223 | ₩14,125 | ₩14,553 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,304 | ₩15,921 | ₩14,995 | ₩15,062 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,639 | ₩15,780 | ₩14,687 | ₩15,237 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,612 | ₩15,746 | ₩15,234 | ₩15,559 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,719 | ₩15,947 | ₩15,344 | ₩15,384 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,585 | ₩15,988 | ₩15,223 | ₩15,840 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,545 | ₩16,041 | ₩15,250 | ₩15,398 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,156 | ₩15,744 | ₩15,002 | ₩15,505 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,465 | ₩15,599 | ₩14,660 | ₩15,009 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,800 | ₩15,909 | ₩15,491 | ₩15,666 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,848 | ₩15,921 | ₩14,754 | ₩15,880 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,532 | ₩15,545 | ₩14,794 | ₩14,861 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,652 | ₩15,907 | ₩15,199 | ₩15,424 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,532 | ₩16,913 | ₩15,290 | ₩15,921 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,518 | ₩16,001 | ₩15,344 | ₩15,532 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,156 | ₩15,887 | ₩14,834 | ₩15,572 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,384 | ₩16,001 | ₩15,049 | ₩15,116 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,854 | ₩15,867 | ₩15,062 | ₩15,451 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,451 | ₩15,947 | ₩15,317 | ₩15,947 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,532 | ₩15,599 | ₩15,211 | ₩15,451 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,243 | ₩16,544 | ₩15,471 | ₩15,626 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩16,001 | ₩16,685 | ₩15,516 | ₩16,243 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,706 | ₩16,471 | ₩15,572 | ₩16,082 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,961 | ₩16,497 | ₩15,459 | ₩15,706 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,451 | ₩16,953 | ₩15,263 | ₩15,894 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,512 | ₩15,666 | ₩14,164 | ₩15,572 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,936 | ₩14,593 | ₩13,936 | ₩14,472 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,970 | ₩13,922 | ₩12,782 | ₩13,882 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,500 | ₩13,272 | ₩12,500 | ₩12,970 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,353 | ₩12,755 | ₩12,338 | ₩12,500 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,984 | ₩12,722 | ₩11,984 | ₩12,353 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,433 | ₩12,561 | ₩11,897 | ₩12,031 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,353 | ₩12,728 | ₩11,977 | ₩12,272 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,366 | ₩12,661 | ₩12,232 | ₩12,447 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,272 | ₩12,447 | ₩11,736 | ₩12,286 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,259 | ₩12,702 | ₩12,145 | ₩12,219 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,213 | ₩12,407 | ₩11,126 | ₩12,272 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,301 | ₩11,186 | ₩10,019 | ₩11,159 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,939 | ₩10,375 | ₩9,925 | ₩10,314 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,858 | ₩10,086 | ₩9,657 | ₩9,885 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,644 | ₩10,066 | ₩9,583 | ₩9,791 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,617 | ₩9,872 | ₩9,496 | ₩9,657 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,657 | ₩9,670 | ₩9,442 | ₩9,496 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,791 | ₩10,113 | ₩9,670 | ₩9,684 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,992 | ₩10,234 | ₩9,751 | ₩9,791 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩10,019 | ₩10,234 | ₩9,838 | ₩10,180 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,952 | ₩10,140 | ₩9,845 | ₩10,073 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,805 | ₩10,059 | ₩9,805 | ₩9,965 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,697 | ₩9,885 | ₩9,644 | ₩9,858 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,939 | ₩10,180 | ₩9,637 | ₩9,657 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,939 | ₩9,965 | ₩9,751 | ₩9,885 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,670 | ₩10,086 | ₩9,523 | ₩10,073 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,684 | ₩9,872 | ₩9,637 | ₩9,670 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,590 | ₩10,113 | ₩9,590 | ₩9,724 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,898 | ₩9,898 | ₩9,523 | ₩9,550 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,952 | ₩10,153 | ₩9,764 | ₩9,965 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,764 | ₩10,113 | ₩9,617 | ₩9,912 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,872 | ₩10,274 | ₩9,724 | ₩10,126 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,805 | ₩9,979 | ₩9,389 | ₩9,872 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,810 | ₩10,847 | ₩10,133 | ₩10,153 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,038 | ₩11,132 | ₩10,797 | ₩10,837 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,261 | ₩11,495 | ₩9,496 | ₩10,891 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,971 | ₩11,018 | ₩10,515 | ₩10,676 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,132 | ₩11,220 | ₩10,931 | ₩10,958 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,958 | ₩11,213 | ₩10,797 | ₩11,159 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,743 | ₩10,945 | ₩10,569 | ₩10,931 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,052 | ₩11,106 | ₩10,690 | ₩10,824 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,864 | ₩11,159 | ₩10,797 | ₩11,092 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,636 | ₩10,985 | ₩10,636 | ₩10,851 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,314 | ₩10,703 | ₩10,059 | ₩10,663 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,287 | ₩10,475 | ₩10,140 | ₩10,381 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,247 | ₩10,596 | ₩10,086 | ₩10,261 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,703 | ₩10,810 | ₩10,100 | ₩10,180 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,945 | ₩11,065 | ₩10,650 | ₩10,663 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,387 | ₩11,562 | ₩10,945 | ₩11,052 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,904 | ₩11,226 | ₩10,891 | ₩11,226 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,931 | ₩11,065 | ₩10,757 | ₩10,931 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,931 | ₩11,252 | ₩10,904 | ₩10,958 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,878 | ₩11,106 | ₩10,730 | ₩10,918 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,387 | ₩11,387 | ₩10,810 | ₩10,998 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,233 | ₩11,575 | ₩11,079 | ₩11,387 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,918 | ₩11,280 | ₩10,837 | ₩11,199 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,609 | ₩10,851 | ₩10,365 | ₩10,582 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,193 | ₩10,810 | ₩10,126 | ₩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 | ₩10,810 | ₩10,810 | ₩10,462 | ₩10,757 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,609 | ₩10,717 | ₩10,354 | ₩10,556 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,596 | ₩10,676 | ₩10,368 | ₩10,609 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,623 | ₩11,131 | ₩10,435 | ₩10,623 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,730 | ₩10,918 | ₩10,448 | ₩10,904 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,542 | ₩10,757 | ₩10,342 | ₩10,556 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,502 | ₩10,891 | ₩10,448 | ₩10,676 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,213 | ₩11,213 | ₩10,314 | ₩10,395 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,931 | ₩11,253 | ₩10,730 | ₩11,213 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,468 | ₩11,682 | ₩10,945 | ₩11,052 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,816 | ₩12,111 | ₩11,414 | ₩11,427 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,401 | ₩11,937 | ₩11,401 | ₩11,709 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,240 | ₩11,334 | ₩10,931 | ₩11,253 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,414 | ₩11,508 | ₩11,132 | ₩11,173 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,615 | ₩11,629 | ₩11,065 | ₩11,521 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,736 | ₩12,138 | ₩11,580 | ₩11,723 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,776 | ₩12,046 | ₩11,226 | ₩11,749 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,299 | ₩12,715 | ₩11,669 | ₩12,044 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,922 | ₩14,190 | ₩12,407 | ₩12,782 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,809 | ₩14,338 | ₩12,205 | ₩14,217 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,407 | ₩13,091 | ₩11,964 | ₩12,728 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,790 | ₩12,487 | ₩11,615 | ₩12,433 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,581 | ₩12,924 | ₩11,910 | ₩12,018 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,937 | ₩12,487 | ₩11,736 | ₩12,474 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,951 | ₩12,177 | ₩11,595 | ₩11,937 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,138 | ₩12,447 | ₩11,427 | ₩11,964 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,146 | ₩12,326 | ₩11,146 | ₩11,964 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,810 | ₩11,249 | ₩10,475 | ₩10,945 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,676 | ₩11,012 | ₩10,408 | ₩10,837 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,387 | ₩11,401 | ₩10,550 | ₩10,703 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,240 | ₩11,735 | ₩10,985 | ₩11,374 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,186 | ₩11,816 | ₩10,985 | ₩11,213 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,998 | ₩11,454 | ₩10,690 | ₩11,199 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,226 | ₩11,307 | ₩10,354 | ₩10,971 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,897 | ₩12,313 | ₩11,065 | ₩11,226 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,414 | ₩11,951 | ₩11,106 | ₩11,709 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,267 | ₩11,266 | ₩10,086 | ₩11,213 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,475 | ₩10,569 | ₩9,661 | ₩10,019 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,718 | ₩10,851 | ₩8,316 | ₩10,435 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,699 | ₩7,924 | ₩7,444 | ₩7,591 | -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 | ₩7,312 | ₩7,444 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,404 | ₩7,705 | ₩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 | ₩8,101 | ₩8,101 | ₩7,685 | ₩7,726 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,873 | ₩8,141 | ₩7,766 | ₩8,101 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,954 | ₩7,954 | ₩7,672 | ₩7,819 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩8,021 | ₩8,155 | ₩7,846 | ₩7,967 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,034 | ₩8,128 | ₩7,819 | ₩7,980 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,685 | ₩8,088 | ₩7,645 | ₩7,967 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,833 | ₩8,078 | ₩7,751 | ₩7,846 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,444 | ₩7,913 | ₩7,404 | ₩7,846 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,618 | ₩7,726 | ₩7,216 | ₩7,431 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,457 | ₩7,860 | ₩7,154 | ₩7,645 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,042 | ₩7,484 | ₩6,988 | ₩7,457 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,363 | ₩7,471 | ₩7,095 | ₩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 | ₩7,296 | ₩7,551 | ₩7,075 | ₩7,243 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,028 | ₩7,350 | ₩6,934 | ₩7,350 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,042 | ₩7,182 | ₩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 | ₩7,685 | ₩7,685 | ₩7,390 | ₩7,511 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,591 | ₩7,846 | ₩7,417 | ₩7,659 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,034 | ₩8,182 | ₩7,605 | ₩7,618 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,994 | ₩8,262 | ₩7,591 | ₩8,048 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,940 | ₩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 | ₩7,779 | ₩7,779 | ₩7,216 | ₩7,444 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,270 | ₩7,873 | ₩7,182 | ₩7,806 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,216 | ₩7,363 | ₩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 | ₩6,773 | ₩7,059 | ₩6,438 | ₩6,907 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,384 | ₩6,800 | ₩6,304 | ₩6,773 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,814 | ₩7,000 | ₩6,402 | ₩6,425 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,934 | ₩6,974 | ₩6,666 | ₩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 | ₩6,626 | ₩6,814 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,404 | ₩7,404 | ₩6,666 | ₩6,773 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,122 | ₩7,699 | ₩6,974 | ₩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 | ₩7,249 | ₩6,586 | ₩6,653 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,135 | ₩7,377 | ₩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 | ₩6,666 | ₩7,401 | ₩6,586 | ₩7,042 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,840 | ₩7,123 | ₩6,612 | ₩6,639 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,531 | ₩6,626 | ₩6,746 | -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 | ₩7,068 | ₩7,229 | ₩6,438 | ₩6,492 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,565 | ₩7,819 | ₩6,887 | ₩7,189 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,256 | ₩8,396 | ₩7,162 | ₩7,632 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,746 | ₩7,444 | ₩6,706 | ₩7,270 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,243 | ₩7,243 | ₩6,237 | ₩6,773 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,425 | ₩7,122 | ₩6,076 | ₩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 | ₩5,278 | ₩5,352 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,170 | ₩6,612 | ₩5,902 | ₩6,492 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,130 | ₩6,400 | ₩5,928 | ₩6,358 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,170 | ₩6,505 | ₩5,875 | ₩6,022 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,317 | ₩6,894 | ₩6,123 | ₩6,183 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,773 | ₩6,974 | ₩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 | ₩7,229 | ₩6,681 | ₩6,733 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,109 | ₩7,256 | ₩6,740 | ₩7,068 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,881 | ₩7,028 | ₩6,528 | ₩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 | ₩7,310 | ₩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 | ₩7,229 | ₩7,377 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,034 | ₩8,261 | ₩7,135 | ₩7,672 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,645 | ₩8,267 | ₩7,605 | ₩7,779 | +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 | ₩6,840 | ₩6,854 | -15.26% | 6.3만 |
|---|