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 | ₩12,160 | ₩12,374 | ₩12,120 | ₩12,147 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,253 | ₩12,253 | ₩11,893 | ₩12,160 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,893 | ₩12,273 | ₩11,893 | ₩12,187 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,026 | ₩12,227 | ₩11,866 | ₩12,013 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,026 | ₩12,113 | ₩11,800 | ₩12,013 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,880 | ₩12,120 | ₩11,666 | ₩11,960 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,719 | ₩12,013 | ₩11,479 | ₩11,746 | +0.23% | 46.2만 |
| 2026.09.30 | ₩11,946 | ₩11,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,746 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,746 | ₩12,013 | ₩11,599 | ₩11,986 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,000 | ₩12,360 | ₩11,773 | ₩11,866 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,733 | ₩12,173 | ₩11,212 | ₩12,013 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,048 | ₩12,053 | ₩11,412 | ₩11,800 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩12,981 | ₩13,014 | ₩11,906 | ₩12,013 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,189 | ₩14,429 | ₩13,949 | ₩14,222 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,576 | ₩14,589 | ₩14,029 | ₩14,149 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,282 | ₩14,613 | ₩14,015 | ₩14,576 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,656 | ₩14,816 | ₩14,229 | ₩14,282 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,549 | ₩14,749 | ₩14,269 | ₩14,482 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,309 | ₩14,603 | ₩14,002 | ₩14,576 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,416 | ₩14,976 | ₩14,282 | ₩14,376 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,576 | ₩15,270 | ₩14,229 | ₩14,349 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,616 | ₩14,870 | ₩13,879 | ₩14,149 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,617 | ₩16,284 | ₩14,576 | ₩14,723 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,256 | ₩14,256 | ₩13,655 | ₩14,042 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,336 | ₩14,749 | ₩14,135 | ₩14,349 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,523 | ₩14,576 | ₩14,162 | ₩14,376 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,536 | ₩14,990 | ₩14,269 | ₩14,429 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,389 | ₩14,996 | ₩14,389 | ₩14,456 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,402 | ₩14,536 | ₩14,069 | ₩14,416 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,749 | ₩14,749 | ₩14,349 | ₩14,496 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,669 | ₩14,843 | ₩14,536 | ₩14,723 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,523 | ₩15,043 | ₩14,523 | ₩14,736 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,736 | ₩15,003 | ₩14,424 | ₩14,576 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,629 | ₩15,096 | ₩14,349 | ₩14,709 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,023 | ₩15,991 | ₩14,456 | ₩14,629 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,482 | ₩14,816 | ₩14,135 | ₩14,309 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩14,976 | ₩15,230 | ₩14,421 | ₩14,603 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,202 | ₩14,856 | ₩14,202 | ₩14,816 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,202 | ₩14,389 | ₩13,882 | ₩14,242 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,189 | ₩14,416 | ₩14,029 | ₩14,162 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,055 | ₩14,402 | ₩13,842 | ₩14,216 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,695 | ₩14,035 | ₩13,468 | ₩13,922 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,563 | ₩14,569 | ₩13,615 | ₩13,655 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,749 | ₩15,217 | ₩14,416 | ₩14,549 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,736 | ₩14,976 | ₩14,362 | ₩14,923 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,696 | ₩14,711 | ₩14,282 | ₩14,656 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,536 | ₩14,916 | ₩14,322 | ₩14,803 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,070 | ₩15,150 | ₩14,057 | ₩14,482 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,230 | ₩15,844 | ₩14,923 | ₩14,990 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,564 | ₩15,704 | ₩14,616 | ₩15,163 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,537 | ₩15,670 | ₩15,161 | ₩15,484 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,644 | ₩15,871 | ₩15,270 | ₩15,310 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,510 | ₩15,911 | ₩15,150 | ₩15,764 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,470 | ₩15,964 | ₩15,177 | ₩15,323 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,083 | ₩15,668 | ₩14,930 | ₩15,430 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,390 | ₩15,524 | ₩14,589 | ₩14,936 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,724 | ₩15,832 | ₩15,417 | ₩15,590 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,776 | ₩15,844 | ₩14,683 | ₩15,804 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,457 | ₩15,470 | ₩14,723 | ₩14,789 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,577 | ₩15,831 | ₩15,126 | ₩15,350 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,457 | ₩16,832 | ₩15,217 | ₩15,844 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,444 | ₩15,924 | ₩15,270 | ₩15,457 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,083 | ₩15,811 | ₩14,763 | ₩15,497 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,310 | ₩15,924 | ₩14,976 | ₩15,043 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,777 | ₩15,791 | ₩14,990 | ₩15,377 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,377 | ₩15,871 | ₩15,243 | ₩15,871 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,457 | ₩15,524 | ₩15,138 | ₩15,377 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,164 | ₩16,465 | ₩15,397 | ₩15,550 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩15,924 | ₩16,605 | ₩15,441 | ₩16,164 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,630 | ₩16,391 | ₩15,497 | ₩16,004 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,884 | ₩16,418 | ₩15,385 | ₩15,630 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,377 | ₩16,872 | ₩15,190 | ₩15,817 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,442 | ₩15,590 | ₩14,095 | ₩15,497 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,868 | ₩14,523 | ₩13,868 | ₩14,402 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,907 | ₩13,855 | ₩12,721 | ₩13,815 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,440 | ₩13,208 | ₩12,440 | ₩12,907 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,293 | ₩12,694 | ₩12,279 | ₩12,440 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,926 | ₩12,660 | ₩11,926 | ₩12,293 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,374 | ₩12,500 | ₩11,840 | ₩11,973 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,293 | ₩12,667 | ₩11,920 | ₩12,213 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,307 | ₩12,600 | ₩12,173 | ₩12,387 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,213 | ₩12,387 | ₩11,679 | ₩12,227 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,200 | ₩12,640 | ₩12,087 | ₩12,160 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,159 | ₩12,347 | ₩11,072 | ₩12,213 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,251 | ₩11,132 | ₩9,971 | ₩11,105 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,891 | ₩10,325 | ₩9,877 | ₩10,265 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,811 | ₩10,038 | ₩9,610 | ₩9,837 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,597 | ₩10,018 | ₩9,537 | ₩9,744 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,570 | ₩9,824 | ₩9,450 | ₩9,610 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,610 | ₩9,624 | ₩9,397 | ₩9,450 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,744 | ₩10,064 | ₩9,624 | ₩9,637 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,944 | ₩10,184 | ₩9,704 | ₩9,744 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩9,971 | ₩10,184 | ₩9,791 | ₩10,131 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,904 | ₩10,091 | ₩9,797 | ₩10,024 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,757 | ₩10,011 | ₩9,757 | ₩9,917 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,651 | ₩9,837 | ₩9,597 | ₩9,811 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,891 | ₩10,131 | ₩9,590 | ₩9,610 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,891 | ₩9,917 | ₩9,704 | ₩9,837 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,624 | ₩10,038 | ₩9,477 | ₩10,024 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,637 | ₩9,824 | ₩9,590 | ₩9,624 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,544 | ₩10,064 | ₩9,544 | ₩9,677 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,851 | ₩9,851 | ₩9,477 | ₩9,504 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,904 | ₩10,104 | ₩9,717 | ₩9,917 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,717 | ₩10,064 | ₩9,570 | ₩9,864 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,824 | ₩10,224 | ₩9,677 | ₩10,078 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,757 | ₩9,931 | ₩9,344 | ₩9,824 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,758 | ₩10,794 | ₩10,084 | ₩10,104 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩10,985 | ₩11,079 | ₩10,745 | ₩10,785 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,211 | ₩11,439 | ₩9,450 | ₩10,838 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,919 | ₩10,965 | ₩10,465 | ₩10,625 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,079 | ₩11,166 | ₩10,879 | ₩10,905 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,905 | ₩11,159 | ₩10,745 | ₩11,105 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,692 | ₩10,892 | ₩10,518 | ₩10,879 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩10,999 | ₩11,052 | ₩10,638 | ₩10,772 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,812 | ₩11,105 | ₩10,745 | ₩11,039 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,585 | ₩10,932 | ₩10,585 | ₩10,798 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,265 | ₩10,652 | ₩10,011 | ₩10,612 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,238 | ₩10,425 | ₩10,091 | ₩10,331 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,198 | ₩10,545 | ₩10,038 | ₩10,211 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,652 | ₩10,758 | ₩10,051 | ₩10,131 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,892 | ₩11,012 | ₩10,598 | ₩10,612 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,332 | ₩11,506 | ₩10,892 | ₩10,999 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,852 | ₩11,172 | ₩10,838 | ₩11,172 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,879 | ₩11,012 | ₩10,705 | ₩10,879 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,879 | ₩11,198 | ₩10,852 | ₩10,905 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,825 | ₩11,052 | ₩10,678 | ₩10,865 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,332 | ₩11,332 | ₩10,758 | ₩10,945 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,179 | ₩11,519 | ₩11,025 | ₩11,332 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,865 | ₩11,226 | ₩10,785 | ₩11,145 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,558 | ₩10,798 | ₩10,315 | ₩10,531 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,144 | ₩10,758 | ₩10,078 | ₩10,638 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,438 | ₩10,451 | ₩9,931 | ₩10,158 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,825 | ₩10,959 | ₩10,678 | ₩10,705 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,758 | ₩10,758 | ₩10,411 | ₩10,705 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,558 | ₩10,665 | ₩10,305 | ₩10,505 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,545 | ₩10,625 | ₩10,318 | ₩10,558 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,572 | ₩11,077 | ₩10,385 | ₩10,572 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,678 | ₩10,865 | ₩10,398 | ₩10,852 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,491 | ₩10,705 | ₩10,293 | ₩10,505 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,451 | ₩10,838 | ₩10,398 | ₩10,625 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,159 | ₩11,159 | ₩10,265 | ₩10,345 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,879 | ₩11,199 | ₩10,678 | ₩11,159 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,412 | ₩11,626 | ₩10,892 | ₩10,999 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,760 | ₩12,053 | ₩11,359 | ₩11,372 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,346 | ₩11,880 | ₩11,346 | ₩11,653 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,186 | ₩11,279 | ₩10,879 | ₩11,199 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,359 | ₩11,452 | ₩11,079 | ₩11,119 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,559 | ₩11,573 | ₩11,012 | ₩11,466 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,679 | ₩12,080 | ₩11,525 | ₩11,666 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,719 | ₩11,988 | ₩11,172 | ₩11,693 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,240 | ₩12,654 | ₩11,613 | ₩11,986 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,855 | ₩14,122 | ₩12,347 | ₩12,721 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,747 | ₩14,269 | ₩12,147 | ₩14,149 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,347 | ₩13,028 | ₩11,906 | ₩12,667 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,733 | ₩12,427 | ₩11,559 | ₩12,374 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,520 | ₩12,862 | ₩11,853 | ₩11,960 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,880 | ₩12,427 | ₩11,679 | ₩12,414 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,893 | ₩12,119 | ₩11,539 | ₩11,880 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,080 | ₩12,387 | ₩11,372 | ₩11,906 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,092 | ₩12,267 | ₩11,092 | ₩11,906 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,758 | ₩11,195 | ₩10,425 | ₩10,892 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,625 | ₩10,959 | ₩10,358 | ₩10,785 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,332 | ₩11,346 | ₩10,499 | ₩10,652 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,186 | ₩11,678 | ₩10,932 | ₩11,319 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,132 | ₩11,760 | ₩10,932 | ₩11,159 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,945 | ₩11,399 | ₩10,638 | ₩11,145 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,172 | ₩11,252 | ₩10,305 | ₩10,919 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,840 | ₩12,253 | ₩11,012 | ₩11,172 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,359 | ₩11,893 | ₩11,052 | ₩11,653 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,218 | ₩11,212 | ₩10,038 | ₩11,159 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,425 | ₩10,518 | ₩9,614 | ₩9,971 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,676 | ₩10,798 | ₩8,276 | ₩10,385 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,662 | ₩7,886 | ₩7,408 | ₩7,555 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,408 | ₩7,819 | ₩7,181 | ₩7,608 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,568 | ₩7,763 | ₩7,277 | ₩7,408 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,368 | ₩7,668 | ₩7,235 | ₩7,595 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,755 | ₩7,877 | ₩7,208 | ₩7,341 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,062 | ₩8,062 | ₩7,648 | ₩7,688 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,835 | ₩8,102 | ₩7,728 | ₩8,062 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,915 | ₩7,915 | ₩7,635 | ₩7,782 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩7,982 | ₩8,116 | ₩7,809 | ₩7,929 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩7,995 | ₩8,089 | ₩7,782 | ₩7,942 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,648 | ₩8,049 | ₩7,608 | ₩7,929 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,795 | ₩8,039 | ₩7,714 | ₩7,809 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,408 | ₩7,875 | ₩7,368 | ₩7,809 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,582 | ₩7,688 | ₩7,181 | ₩7,395 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,421 | ₩7,822 | ₩7,120 | ₩7,608 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,008 | ₩7,448 | ₩6,954 | ₩7,421 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,328 | ₩7,435 | ₩7,061 | ₩7,074 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,074 | ₩7,428 | ₩7,074 | ₩7,315 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,235 | ₩7,315 | ₩7,028 | ₩7,074 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,261 | ₩7,515 | ₩7,041 | ₩7,208 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩6,994 | ₩7,315 | ₩6,901 | ₩7,315 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,008 | ₩7,148 | ₩6,888 | ₩6,928 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩6,994 | ₩7,008 | ₩6,861 | ₩6,928 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,181 | ₩7,281 | ₩6,847 | ₩7,021 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,395 | ₩7,395 | ₩7,154 | ₩7,181 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,542 | ₩7,802 | ₩7,301 | ₩7,395 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,648 | ₩7,648 | ₩7,355 | ₩7,475 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,555 | ₩7,809 | ₩7,381 | ₩7,622 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩7,995 | ₩8,142 | ₩7,568 | ₩7,582 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,955 | ₩8,222 | ₩7,555 | ₩8,009 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,902 | ₩8,209 | ₩7,755 | ₩7,995 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,408 | ₩7,929 | ₩7,315 | ₩7,849 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,742 | ₩7,742 | ₩7,181 | ₩7,408 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,235 | ₩7,835 | ₩7,148 | ₩7,768 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,181 | ₩7,328 | ₩7,074 | ₩7,208 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,847 | ₩7,275 | ₩6,847 | ₩7,154 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,741 | ₩7,025 | ₩6,407 | ₩6,874 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,354 | ₩6,767 | ₩6,274 | ₩6,741 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,781 | ₩6,966 | ₩6,371 | ₩6,394 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,901 | ₩6,941 | ₩6,634 | ₩6,714 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,741 | ₩6,948 | ₩6,674 | ₩6,874 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,834 | ₩6,928 | ₩6,594 | ₩6,781 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,368 | ₩7,368 | ₩6,634 | ₩6,741 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,088 | ₩7,662 | ₩6,941 | ₩7,301 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,661 | ₩7,054 | ₩6,621 | ₩7,048 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,154 | ₩7,215 | ₩6,554 | ₩6,621 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,101 | ₩7,341 | ₩6,901 | ₩7,101 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,061 | ₩7,308 | ₩6,741 | ₩7,101 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,634 | ₩7,365 | ₩6,554 | ₩7,008 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,807 | ₩7,089 | ₩6,581 | ₩6,607 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,475 | ₩7,495 | ₩6,594 | ₩6,714 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,554 | ₩7,568 | ₩6,527 | ₩7,461 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,500 | ₩6,928 | ₩6,474 | ₩6,634 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,034 | ₩7,195 | ₩6,407 | ₩6,460 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,528 | ₩7,782 | ₩6,854 | ₩7,154 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,221 | ₩8,356 | ₩7,128 | ₩7,595 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,714 | ₩7,408 | ₩6,674 | ₩7,235 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,208 | ₩7,208 | ₩6,207 | ₩6,741 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,394 | ₩7,088 | ₩6,047 | ₩7,061 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,740 | ₩6,540 | ₩5,566 | ₩6,514 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,467 | ₩7,101 | ₩5,252 | ₩5,326 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,140 | ₩6,581 | ₩5,873 | ₩6,460 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,100 | ₩6,370 | ₩5,900 | ₩6,327 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,140 | ₩6,474 | ₩5,846 | ₩5,993 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,287 | ₩6,861 | ₩6,093 | ₩6,153 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,741 | ₩6,941 | ₩6,274 | ₩6,434 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,701 | ₩7,008 | ₩6,554 | ₩6,781 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,074 | ₩7,195 | ₩6,649 | ₩6,701 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,074 | ₩7,221 | ₩6,707 | ₩7,034 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,847 | ₩6,994 | ₩6,496 | ₩6,968 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,834 | ₩6,941 | ₩6,540 | ₩6,834 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,928 | ₩6,994 | ₩6,467 | ₩6,834 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,275 | ₩7,403 | ₩6,888 | ₩7,141 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,341 | ₩7,449 | ₩6,954 | ₩7,121 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,755 | ₩7,775 | ₩7,195 | ₩7,341 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩7,995 | ₩8,221 | ₩7,101 | ₩7,635 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,608 | ₩8,228 | ₩7,568 | ₩7,742 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,114 | ₩7,502 | ₩7,048 | ₩7,408 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,049 | ₩8,050 | ₩6,807 | ₩6,821 | -15.26% | 6.3만 |
|---|