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 | ₩12,158 | ₩12,372 | ₩12,118 | ₩12,145 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,252 | ₩12,252 | ₩11,891 | ₩12,158 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,891 | ₩12,272 | ₩11,891 | ₩12,185 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,025 | ₩12,225 | ₩11,865 | ₩12,012 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,025 | ₩12,112 | ₩11,798 | ₩12,012 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,878 | ₩12,118 | ₩11,665 | ₩11,958 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,718 | ₩12,012 | ₩11,478 | ₩11,745 | +0.23% | 46.2만 |
| 2026.09.30 | ₩11,945 | ₩11,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,745 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,745 | ₩12,012 | ₩11,598 | ₩11,985 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩11,998 | ₩12,359 | ₩11,771 | ₩11,865 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,731 | ₩12,172 | ₩11,211 | ₩12,012 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,046 | ₩12,052 | ₩11,411 | ₩11,798 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩12,979 | ₩13,013 | ₩11,905 | ₩12,012 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,187 | ₩14,427 | ₩13,947 | ₩14,220 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,574 | ₩14,587 | ₩14,027 | ₩14,147 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,280 | ₩14,611 | ₩14,014 | ₩14,574 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,654 | ₩14,814 | ₩14,227 | ₩14,280 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,547 | ₩14,748 | ₩14,267 | ₩14,481 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,307 | ₩14,601 | ₩14,000 | ₩14,574 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,414 | ₩14,974 | ₩14,280 | ₩14,374 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,574 | ₩15,268 | ₩14,227 | ₩14,347 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,614 | ₩14,868 | ₩13,877 | ₩14,147 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,615 | ₩16,282 | ₩14,574 | ₩14,721 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,254 | ₩14,254 | ₩13,653 | ₩14,040 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,334 | ₩14,748 | ₩14,134 | ₩14,347 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,521 | ₩14,574 | ₩14,160 | ₩14,374 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,534 | ₩14,988 | ₩14,267 | ₩14,427 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,387 | ₩14,994 | ₩14,387 | ₩14,454 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,401 | ₩14,534 | ₩14,067 | ₩14,414 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,748 | ₩14,748 | ₩14,347 | ₩14,494 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,667 | ₩14,841 | ₩14,534 | ₩14,721 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,521 | ₩15,041 | ₩14,521 | ₩14,734 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,734 | ₩15,001 | ₩14,422 | ₩14,574 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,627 | ₩15,095 | ₩14,347 | ₩14,708 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,021 | ₩15,989 | ₩14,454 | ₩14,627 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,481 | ₩14,814 | ₩14,134 | ₩14,307 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩14,974 | ₩15,228 | ₩14,419 | ₩14,601 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,200 | ₩14,854 | ₩14,200 | ₩14,814 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,200 | ₩14,387 | ₩13,880 | ₩14,240 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,187 | ₩14,414 | ₩14,027 | ₩14,160 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,054 | ₩14,401 | ₩13,840 | ₩14,214 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,693 | ₩14,034 | ₩13,466 | ₩13,920 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,561 | ₩14,567 | ₩13,613 | ₩13,653 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,748 | ₩15,215 | ₩14,414 | ₩14,547 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,734 | ₩14,974 | ₩14,361 | ₩14,921 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,694 | ₩14,709 | ₩14,280 | ₩14,654 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,534 | ₩14,914 | ₩14,320 | ₩14,801 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,068 | ₩15,148 | ₩14,055 | ₩14,481 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,228 | ₩15,842 | ₩14,921 | ₩14,988 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,562 | ₩15,702 | ₩14,614 | ₩15,161 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,535 | ₩15,668 | ₩15,159 | ₩15,482 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,642 | ₩15,869 | ₩15,268 | ₩15,308 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,508 | ₩15,909 | ₩15,148 | ₩15,762 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,468 | ₩15,962 | ₩15,175 | ₩15,321 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,081 | ₩15,666 | ₩14,928 | ₩15,428 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,388 | ₩15,522 | ₩14,587 | ₩14,934 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,722 | ₩15,830 | ₩15,415 | ₩15,588 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,774 | ₩15,842 | ₩14,681 | ₩15,802 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,455 | ₩15,468 | ₩14,721 | ₩14,788 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,575 | ₩15,829 | ₩15,124 | ₩15,348 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,455 | ₩16,830 | ₩15,215 | ₩15,842 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,442 | ₩15,922 | ₩15,268 | ₩15,455 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,081 | ₩15,809 | ₩14,761 | ₩15,495 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,308 | ₩15,922 | ₩14,974 | ₩15,041 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,775 | ₩15,789 | ₩14,988 | ₩15,375 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,375 | ₩15,869 | ₩15,241 | ₩15,869 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,455 | ₩15,522 | ₩15,136 | ₩15,375 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,162 | ₩16,463 | ₩15,395 | ₩15,548 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩15,922 | ₩16,603 | ₩15,439 | ₩16,162 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,628 | ₩16,389 | ₩15,495 | ₩16,002 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,882 | ₩16,416 | ₩15,383 | ₩15,628 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,375 | ₩16,870 | ₩15,188 | ₩15,815 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,441 | ₩15,588 | ₩14,094 | ₩15,495 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,867 | ₩14,521 | ₩13,867 | ₩14,401 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,906 | ₩13,853 | ₩12,719 | ₩13,813 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,439 | ₩13,206 | ₩12,439 | ₩12,906 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,292 | ₩12,692 | ₩12,277 | ₩12,439 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,925 | ₩12,659 | ₩11,925 | ₩12,292 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,372 | ₩12,499 | ₩11,838 | ₩11,972 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,292 | ₩12,666 | ₩11,918 | ₩12,212 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,305 | ₩12,599 | ₩12,172 | ₩12,385 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,212 | ₩12,385 | ₩11,678 | ₩12,225 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,198 | ₩12,639 | ₩12,085 | ₩12,158 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,157 | ₩12,345 | ₩11,071 | ₩12,212 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,250 | ₩11,131 | ₩9,970 | ₩11,104 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,890 | ₩10,323 | ₩9,876 | ₩10,263 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,809 | ₩10,036 | ₩9,609 | ₩9,836 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,596 | ₩10,016 | ₩9,536 | ₩9,743 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,569 | ₩9,823 | ₩9,449 | ₩9,609 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,609 | ₩9,623 | ₩9,396 | ₩9,449 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,743 | ₩10,063 | ₩9,623 | ₩9,636 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,943 | ₩10,183 | ₩9,703 | ₩9,743 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩9,970 | ₩10,183 | ₩9,789 | ₩10,130 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,903 | ₩10,090 | ₩9,796 | ₩10,023 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,756 | ₩10,010 | ₩9,756 | ₩9,916 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,649 | ₩9,836 | ₩9,596 | ₩9,809 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,890 | ₩10,130 | ₩9,589 | ₩9,609 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,890 | ₩9,916 | ₩9,703 | ₩9,836 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,623 | ₩10,036 | ₩9,476 | ₩10,023 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,636 | ₩9,823 | ₩9,589 | ₩9,623 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,543 | ₩10,063 | ₩9,543 | ₩9,676 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,849 | ₩9,849 | ₩9,476 | ₩9,502 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,903 | ₩10,103 | ₩9,716 | ₩9,916 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,716 | ₩10,063 | ₩9,569 | ₩9,863 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,823 | ₩10,223 | ₩9,676 | ₩10,076 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,756 | ₩9,930 | ₩9,342 | ₩9,823 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,757 | ₩10,793 | ₩10,083 | ₩10,103 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩10,984 | ₩11,077 | ₩10,744 | ₩10,784 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,210 | ₩11,438 | ₩9,449 | ₩10,837 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,917 | ₩10,964 | ₩10,463 | ₩10,624 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,077 | ₩11,164 | ₩10,877 | ₩10,904 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,904 | ₩11,157 | ₩10,744 | ₩11,104 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,690 | ₩10,890 | ₩10,517 | ₩10,877 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩10,997 | ₩11,051 | ₩10,637 | ₩10,770 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,810 | ₩11,104 | ₩10,744 | ₩11,037 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,584 | ₩10,931 | ₩10,584 | ₩10,797 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,263 | ₩10,650 | ₩10,010 | ₩10,610 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,237 | ₩10,423 | ₩10,090 | ₩10,330 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,196 | ₩10,543 | ₩10,036 | ₩10,210 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,650 | ₩10,757 | ₩10,050 | ₩10,130 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,890 | ₩11,011 | ₩10,597 | ₩10,610 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,331 | ₩11,504 | ₩10,890 | ₩10,997 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,850 | ₩11,171 | ₩10,837 | ₩11,171 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,877 | ₩11,011 | ₩10,704 | ₩10,877 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,877 | ₩11,196 | ₩10,850 | ₩10,904 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,824 | ₩11,051 | ₩10,677 | ₩10,864 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,331 | ₩11,331 | ₩10,757 | ₩10,944 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,177 | ₩11,518 | ₩11,024 | ₩11,331 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,864 | ₩11,224 | ₩10,784 | ₩11,144 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,557 | ₩10,797 | ₩10,314 | ₩10,530 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,143 | ₩10,757 | ₩10,076 | ₩10,637 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,437 | ₩10,450 | ₩9,930 | ₩10,156 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,824 | ₩10,957 | ₩10,677 | ₩10,704 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,757 | ₩10,757 | ₩10,410 | ₩10,704 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,557 | ₩10,664 | ₩10,303 | ₩10,503 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,543 | ₩10,624 | ₩10,317 | ₩10,557 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,570 | ₩11,076 | ₩10,383 | ₩10,570 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,677 | ₩10,864 | ₩10,397 | ₩10,850 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,490 | ₩10,704 | ₩10,291 | ₩10,503 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,450 | ₩10,837 | ₩10,397 | ₩10,624 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,157 | ₩11,157 | ₩10,263 | ₩10,343 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,877 | ₩11,197 | ₩10,677 | ₩11,157 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,411 | ₩11,625 | ₩10,890 | ₩10,997 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,758 | ₩12,052 | ₩11,358 | ₩11,371 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,344 | ₩11,878 | ₩11,344 | ₩11,651 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,184 | ₩11,278 | ₩10,877 | ₩11,197 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,358 | ₩11,451 | ₩11,077 | ₩11,117 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,558 | ₩11,571 | ₩11,011 | ₩11,464 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,678 | ₩12,078 | ₩11,523 | ₩11,665 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,718 | ₩11,986 | ₩11,171 | ₩11,691 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,238 | ₩12,652 | ₩11,611 | ₩11,985 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,853 | ₩14,120 | ₩12,345 | ₩12,719 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,746 | ₩14,267 | ₩12,145 | ₩14,147 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,345 | ₩13,026 | ₩11,905 | ₩12,666 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,731 | ₩12,425 | ₩11,558 | ₩12,372 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,519 | ₩12,860 | ₩11,851 | ₩11,958 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,878 | ₩12,425 | ₩11,678 | ₩12,412 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,891 | ₩12,117 | ₩11,538 | ₩11,878 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,078 | ₩12,385 | ₩11,371 | ₩11,905 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,091 | ₩12,265 | ₩11,091 | ₩11,905 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,757 | ₩11,193 | ₩10,423 | ₩10,890 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,624 | ₩10,957 | ₩10,357 | ₩10,784 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,331 | ₩11,344 | ₩10,498 | ₩10,650 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,184 | ₩11,677 | ₩10,931 | ₩11,318 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,131 | ₩11,758 | ₩10,931 | ₩11,157 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩10,944 | ₩11,398 | ₩10,637 | ₩11,144 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,171 | ₩11,251 | ₩10,303 | ₩10,917 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,838 | ₩12,252 | ₩11,011 | ₩11,171 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,358 | ₩11,891 | ₩11,051 | ₩11,651 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,217 | ₩11,211 | ₩10,036 | ₩11,157 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,423 | ₩10,517 | ₩9,613 | ₩9,970 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,675 | ₩10,797 | ₩8,275 | ₩10,383 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,661 | ₩7,885 | ₩7,407 | ₩7,554 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,407 | ₩7,818 | ₩7,180 | ₩7,607 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,567 | ₩7,762 | ₩7,276 | ₩7,407 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,367 | ₩7,667 | ₩7,234 | ₩7,594 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,754 | ₩7,876 | ₩7,207 | ₩7,340 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,061 | ₩8,061 | ₩7,647 | ₩7,687 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,834 | ₩8,101 | ₩7,727 | ₩8,061 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,914 | ₩7,914 | ₩7,634 | ₩7,781 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩7,981 | ₩8,114 | ₩7,808 | ₩7,928 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩7,994 | ₩8,088 | ₩7,781 | ₩7,941 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,647 | ₩8,048 | ₩7,607 | ₩7,928 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,794 | ₩8,038 | ₩7,713 | ₩7,808 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,407 | ₩7,874 | ₩7,367 | ₩7,808 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,581 | ₩7,687 | ₩7,180 | ₩7,394 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,420 | ₩7,821 | ₩7,119 | ₩7,607 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,007 | ₩7,447 | ₩6,953 | ₩7,420 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,327 | ₩7,434 | ₩7,060 | ₩7,073 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,073 | ₩7,427 | ₩7,073 | ₩7,314 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,234 | ₩7,314 | ₩7,027 | ₩7,073 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,260 | ₩7,514 | ₩7,040 | ₩7,207 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩6,993 | ₩7,314 | ₩6,900 | ₩7,314 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,007 | ₩7,147 | ₩6,887 | ₩6,927 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩6,993 | ₩7,007 | ₩6,860 | ₩6,927 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,180 | ₩7,280 | ₩6,847 | ₩7,020 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,394 | ₩7,394 | ₩7,154 | ₩7,180 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,541 | ₩7,801 | ₩7,300 | ₩7,394 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,647 | ₩7,647 | ₩7,354 | ₩7,474 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,554 | ₩7,808 | ₩7,380 | ₩7,621 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩7,994 | ₩8,141 | ₩7,567 | ₩7,581 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,954 | ₩8,221 | ₩7,554 | ₩8,008 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,901 | ₩8,208 | ₩7,754 | ₩7,994 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,407 | ₩7,928 | ₩7,314 | ₩7,848 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,741 | ₩7,741 | ₩7,180 | ₩7,407 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,234 | ₩7,834 | ₩7,147 | ₩7,767 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,180 | ₩7,327 | ₩7,073 | ₩7,207 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,847 | ₩7,274 | ₩6,847 | ₩7,154 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,740 | ₩7,024 | ₩6,406 | ₩6,873 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,353 | ₩6,767 | ₩6,273 | ₩6,740 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,780 | ₩6,965 | ₩6,370 | ₩6,393 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,900 | ₩6,940 | ₩6,633 | ₩6,713 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,740 | ₩6,947 | ₩6,673 | ₩6,873 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,833 | ₩6,927 | ₩6,593 | ₩6,780 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,367 | ₩7,367 | ₩6,633 | ₩6,740 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,087 | ₩7,661 | ₩6,940 | ₩7,300 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,660 | ₩7,053 | ₩6,620 | ₩7,047 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,154 | ₩7,214 | ₩6,553 | ₩6,620 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,100 | ₩7,340 | ₩6,900 | ₩7,100 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,060 | ₩7,307 | ₩6,740 | ₩7,100 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,633 | ₩7,364 | ₩6,553 | ₩7,007 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,807 | ₩7,088 | ₩6,580 | ₩6,606 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,474 | ₩7,494 | ₩6,593 | ₩6,713 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,553 | ₩7,567 | ₩6,526 | ₩7,461 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,500 | ₩6,927 | ₩6,473 | ₩6,633 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,033 | ₩7,194 | ₩6,406 | ₩6,460 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,527 | ₩7,781 | ₩6,853 | ₩7,154 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,220 | ₩8,355 | ₩7,127 | ₩7,594 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,713 | ₩7,407 | ₩6,673 | ₩7,234 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,207 | ₩7,207 | ₩6,206 | ₩6,740 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,393 | ₩7,087 | ₩6,046 | ₩7,060 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,739 | ₩6,540 | ₩5,565 | ₩6,513 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,466 | ₩7,100 | ₩5,252 | ₩5,325 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,139 | ₩6,580 | ₩5,872 | ₩6,460 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,099 | ₩6,369 | ₩5,899 | ₩6,326 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,139 | ₩6,473 | ₩5,846 | ₩5,992 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,286 | ₩6,860 | ₩6,093 | ₩6,153 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,740 | ₩6,940 | ₩6,273 | ₩6,433 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,700 | ₩7,007 | ₩6,553 | ₩6,780 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,073 | ₩7,194 | ₩6,648 | ₩6,700 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,073 | ₩7,220 | ₩6,706 | ₩7,033 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,847 | ₩6,993 | ₩6,496 | ₩6,967 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,833 | ₩6,940 | ₩6,540 | ₩6,833 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,927 | ₩6,993 | ₩6,466 | ₩6,833 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,274 | ₩7,402 | ₩6,887 | ₩7,140 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,340 | ₩7,449 | ₩6,953 | ₩7,120 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,754 | ₩7,774 | ₩7,194 | ₩7,340 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩7,994 | ₩8,220 | ₩7,100 | ₩7,634 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,607 | ₩8,227 | ₩7,567 | ₩7,741 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,114 | ₩7,501 | ₩7,047 | ₩7,407 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,048 | ₩8,049 | ₩6,807 | ₩6,820 | -15.26% | 6.3만 |
|---|