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 | ₩12,222 | ₩12,436 | ₩12,181 | ₩12,208 | -0.11% | 34.3만 |
| 2026.10.08 | ₩12,316 | ₩12,316 | ₩11,953 | ₩12,222 | -0.76% | 118.5만 |
| 2026.10.07 | ₩11,953 | ₩12,336 | ₩11,953 | ₩12,248 | +2.47% | 34.2만 |
| 2026.10.06 | ₩12,087 | ₩12,289 | ₩11,926 | ₩12,074 | -0.11% | 36.2만 |
| 2026.10.05 | ₩12,087 | ₩12,175 | ₩11,859 | ₩12,074 | -0.11% | 87.8만 |
| 2026.10.02 | ₩11,940 | ₩12,181 | ₩11,725 | ₩12,020 | +0.67% | 117.8만 |
| 2026.10.01 | ₩11,779 | ₩12,074 | ₩11,537 | ₩11,806 | +0.23% | 46.2만 |
| 2026.09.30 | ₩12,007 | ₩12,007 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,806 |
| -1.68% |
| 80.8만 |
| 2026.09.29 | ₩11,806 | ₩12,074 | ₩11,658 | ₩12,047 | +2.05% | 72.9만 |
|---|
| 2026.09.28 | ₩12,061 | ₩12,423 | ₩11,833 | ₩11,926 | -1.11% | 72.6만 |
|---|
| 2026.09.25 | ₩11,792 | ₩12,235 | ₩11,269 | ₩12,074 | +2.39% | 154.4만 |
|---|
| 2026.09.24 | ₩12,109 | ₩12,114 | ₩11,470 | ₩11,859 | -2.06% | 129.6만 |
|---|
| 2026.09.23 | ₩13,047 | ₩13,080 | ₩11,967 | ₩12,074 | -7.46% | 657.9만 |
|---|
| 2026.09.22 | ₩14,261 | ₩14,502 | ₩14,019 | ₩14,294 | +0.24% | 34만 |
|---|
| 2026.09.21 | ₩14,650 | ₩14,663 | ₩14,100 | ₩14,221 | -2.93% | 24만 |
|---|
| 2026.09.18 | ₩14,355 | ₩14,687 | ₩14,086 | ₩14,650 | +2.06% | 33.2만 |
|---|
| 2026.09.17 | ₩14,730 | ₩14,891 | ₩14,301 | ₩14,355 | -2.55% | 18.8만 |
|---|
| 2026.09.16 | ₩14,623 | ₩14,824 | ₩14,341 | ₩14,556 | -0.46% | 22.2만 |
|---|
| 2026.09.15 | ₩14,382 | ₩14,677 | ₩14,073 | ₩14,650 | +1.87% | 24.5만 |
|---|
| 2026.09.14 | ₩14,489 | ₩15,052 | ₩14,355 | ₩14,449 | -0.28% | 21.1만 |
|---|
| 2026.09.11 | ₩14,650 | ₩15,347 | ₩14,301 | ₩14,422 | -1.56% | 19만 |
|---|
| 2026.09.10 | ₩14,690 | ₩14,945 | ₩13,950 | ₩14,221 | -3.20% | 28.7만 |
|---|
| 2026.09.09 | ₩15,696 | ₩16,367 | ₩14,650 | ₩14,797 | -5.73% | 92.5만 |
|---|
| 2026.09.08 | ₩14,328 | ₩14,328 | ₩13,724 | ₩14,113 | -1.50% | 54.7만 |
|---|
| 2026.09.04 | ₩14,408 | ₩14,824 | ₩14,207 | ₩14,422 | +0.09% | 16.1만 |
|---|
| 2026.09.03 | ₩14,596 | ₩14,650 | ₩14,234 | ₩14,449 | -1.01% | 12.3만 |
|---|
| 2026.09.02 | ₩14,610 | ₩15,066 | ₩14,341 | ₩14,502 | -0.73% | 23.2만 |
|---|
| 2026.09.01 | ₩14,462 | ₩15,072 | ₩14,462 | ₩14,529 | +0.46% | 18.5만 |
|---|
| 2026.08.31 | ₩14,475 | ₩14,610 | ₩14,140 | ₩14,489 | +0.09% | 25만 |
|---|
| 2026.08.28 | ₩14,824 | ₩14,824 | ₩14,422 | ₩14,569 | -1.72% | 13.2만 |
|---|
| 2026.08.27 | ₩14,744 | ₩14,918 | ₩14,610 | ₩14,797 | +0.36% | 19.2만 |
|---|
| 2026.08.26 | ₩14,596 | ₩15,119 | ₩14,596 | ₩14,811 | +1.47% | 14.3만 |
|---|
| 2026.08.25 | ₩14,811 | ₩15,079 | ₩14,497 | ₩14,650 | -1.09% | 14.9만 |
|---|
| 2026.08.24 | ₩14,703 | ₩15,173 | ₩14,422 | ₩14,784 | +0.55% | 19.5만 |
|---|
| 2026.08.21 | ₩15,099 | ₩16,072 | ₩14,529 | ₩14,703 | -2.62% | 36.6만 |
|---|
| 2026.08.20 | ₩14,556 | ₩14,891 | ₩14,207 | ₩14,382 | -1.20% | 12.4만 |
|---|
| 2026.08.19 | ₩15,052 | ₩15,307 | ₩14,494 | ₩14,677 | -2.50% | 15.8만 |
|---|
| 2026.08.18 | ₩14,274 | ₩14,932 | ₩14,274 | ₩14,891 | +4.32% | 19.9만 |
|---|
| 2026.08.17 | ₩14,274 | ₩14,462 | ₩13,952 | ₩14,314 | +0.28% | 17.6만 |
|---|
| 2026.08.14 | ₩14,261 | ₩14,489 | ₩14,100 | ₩14,234 | -0.19% | 21.4만 |
|---|
| 2026.08.13 | ₩14,127 | ₩14,475 | ₩13,912 | ₩14,288 | +1.14% | 11.8만 |
|---|
| 2026.08.12 | ₩13,764 | ₩14,107 | ₩13,536 | ₩13,992 | +1.66% | 14.4만 |
|---|
| 2026.08.11 | ₩14,636 | ₩14,643 | ₩13,684 | ₩13,724 | -6.23% | 20.6만 |
|---|
| 2026.08.10 | ₩14,824 | ₩15,294 | ₩14,489 | ₩14,623 | -1.36% | 21.5만 |
|---|
| 2026.08.07 | ₩14,811 | ₩15,052 | ₩14,435 | ₩14,999 | +1.27% | 33.6만 |
|---|
| 2026.08.06 | ₩14,771 | ₩14,785 | ₩14,355 | ₩14,730 | -0.27% | 14.6만 |
|---|
| 2026.08.05 | ₩14,610 | ₩14,992 | ₩14,395 | ₩14,878 | +1.84% | 17.1만 |
|---|
| 2026.08.04 | ₩15,146 | ₩15,227 | ₩14,128 | ₩14,556 | -3.90% | 28.5만 |
|---|
| 2026.08.03 | ₩15,307 | ₩15,924 | ₩14,999 | ₩15,066 | -1.58% | 34.7만 |
|---|
| 2026.07.31 | ₩15,643 | ₩15,783 | ₩14,690 | ₩15,240 | -2.57% | 35.2만 |
|---|
| 2026.07.30 | ₩15,616 | ₩15,750 | ₩15,237 | ₩15,562 | -0.34% | 15만 |
|---|
| 2026.07.29 | ₩15,723 | ₩15,951 | ₩15,347 | ₩15,388 | -2.13% | 17만 |
|---|
| 2026.07.28 | ₩15,589 | ₩15,991 | ₩15,227 | ₩15,844 | +1.64% | 29.6만 |
|---|
| 2026.07.27 | ₩15,549 | ₩16,045 | ₩15,254 | ₩15,401 | -0.95% | 23.7만 |
|---|
| 2026.07.24 | ₩15,160 | ₩15,747 | ₩15,005 | ₩15,508 | +2.30% | 17.3만 |
|---|
| 2026.07.23 | ₩15,468 | ₩15,602 | ₩14,663 | ₩15,012 | -2.95% | 22.5만 |
|---|
| 2026.07.22 | ₩15,804 | ₩15,912 | ₩15,495 | ₩15,669 | -0.85% | 26.7만 |
|---|
| 2026.07.21 | ₩14,851 | ₩15,924 | ₩14,757 | ₩15,884 | +6.96% | 36.2만 |
|---|
| 2026.07.20 | ₩15,535 | ₩15,549 | ₩14,797 | ₩14,864 | -4.32% | 33.4만 |
|---|
| 2026.07.17 | ₩15,656 | ₩15,911 | ₩15,203 | ₩15,428 | -1.46% | 32.2만 |
|---|
| 2026.07.16 | ₩15,535 | ₩16,917 | ₩15,294 | ₩15,924 | +2.50% | 40.8만 |
|---|
| 2026.07.15 | ₩15,522 | ₩16,005 | ₩15,347 | ₩15,535 | +0.09% | 29.3만 |
|---|
| 2026.07.14 | ₩15,160 | ₩15,891 | ₩14,838 | ₩15,576 | +2.74% | 35.7만 |
|---|
| 2026.07.13 | ₩15,388 | ₩16,005 | ₩15,052 | ₩15,119 | -1.74% | 28.9만 |
|---|
| 2026.07.10 | ₩15,857 | ₩15,871 | ₩15,066 | ₩15,455 | -2.54% | 20.2만 |
|---|
| 2026.07.09 | ₩15,455 | ₩15,951 | ₩15,321 | ₩15,951 | +3.21% | 15.7만 |
|---|
| 2026.07.08 | ₩15,535 | ₩15,602 | ₩15,215 | ₩15,455 | -0.52% | 29.7만 |
|---|
| 2026.07.07 | ₩16,246 | ₩16,548 | ₩15,475 | ₩15,629 | -3.80% | 34.6만 |
|---|
| 2026.07.06 | ₩16,005 | ₩16,689 | ₩15,519 | ₩16,246 | +1.51% | 43.1만 |
|---|
| 2026.07.02 | ₩15,710 | ₩16,474 | ₩15,576 | ₩16,085 | +2.39% | 36.8만 |
|---|
| 2026.07.01 | ₩15,965 | ₩16,501 | ₩15,463 | ₩15,710 | -1.60% | 46.5만 |
|---|
| 2026.06.30 | ₩15,455 | ₩16,957 | ₩15,267 | ₩15,897 | +2.86% | 94.9만 |
|---|
| 2026.06.29 | ₩14,516 | ₩15,669 | ₩14,167 | ₩15,576 | +7.30% | 83.6만 |
|---|
| 2026.06.26 | ₩13,939 | ₩14,596 | ₩13,939 | ₩14,475 | +3.85% | 132.5만 |
|---|
| 2026.06.25 | ₩12,973 | ₩13,925 | ₩12,785 | ₩13,885 | +7.03% | 35.6만 |
|---|
| 2026.06.24 | ₩12,503 | ₩13,275 | ₩12,503 | ₩12,973 | +3.76% | 42.1만 |
|---|
| 2026.06.23 | ₩12,356 | ₩12,758 | ₩12,341 | ₩12,503 | +1.19% | 25.6만 |
|---|
| 2026.06.22 | ₩11,987 | ₩12,725 | ₩11,987 | ₩12,356 | +3.08% | 36.4만 |
|---|
| 2026.06.18 | ₩12,436 | ₩12,564 | ₩11,900 | ₩12,034 | -3.24% | 99.1만 |
|---|
| 2026.06.17 | ₩12,356 | ₩12,731 | ₩11,980 | ₩12,275 | -0.65% | 31.6만 |
|---|
| 2026.06.16 | ₩12,369 | ₩12,664 | ₩12,235 | ₩12,450 | +0.65% | 40.5만 |
|---|
| 2026.06.15 | ₩12,275 | ₩12,450 | ₩11,739 | ₩12,289 | +0.11% | 33.1만 |
|---|
| 2026.06.12 | ₩12,262 | ₩12,705 | ₩12,148 | ₩12,222 | -0.33% | 35.9만 |
|---|
| 2026.06.11 | ₩11,215 | ₩12,409 | ₩11,128 | ₩12,275 | +9.45% | 35.8만 |
|---|
| 2026.06.10 | ₩10,303 | ₩11,189 | ₩10,021 | ₩11,162 | +8.33% | 38.4만 |
|---|
| 2026.06.09 | ₩9,941 | ₩10,377 | ₩9,928 | ₩10,317 | +3.78% | 56.6만 |
|---|
| 2026.06.08 | ₩9,860 | ₩10,089 | ₩9,659 | ₩9,887 | +0.27% | 33.8만 |
|---|
| 2026.06.05 | ₩9,646 | ₩10,068 | ₩9,585 | ₩9,793 | +1.53% | 34.1만 |
|---|
| 2026.06.04 | ₩9,619 | ₩9,874 | ₩9,498 | ₩9,659 | +0.42% | 40.2만 |
|---|
| 2026.06.03 | ₩9,659 | ₩9,673 | ₩9,445 | ₩9,498 | -1.67% | 24.7만 |
|---|
| 2026.06.02 | ₩9,793 | ₩10,115 | ₩9,673 | ₩9,686 | -1.10% | 39.4만 |
|---|
| 2026.06.01 | ₩9,995 | ₩10,236 | ₩9,753 | ₩9,793 | -2.01% | 36.8만 |
|---|
| 2026.05.29 | ₩10,021 | ₩10,236 | ₩9,840 | ₩10,182 | +1.61% | 29.9만 |
|---|
| 2026.05.28 | ₩9,954 | ₩10,142 | ₩9,847 | ₩10,075 | +1.21% | 15.1만 |
|---|
| 2026.05.27 | ₩9,807 | ₩10,062 | ₩9,807 | ₩9,968 | +1.64% | 17.9만 |
|---|
| 2026.05.26 | ₩9,699 | ₩9,887 | ₩9,646 | ₩9,860 | +1.66% | 23.4만 |
|---|
| 2026.05.22 | ₩9,941 | ₩10,182 | ₩9,639 | ₩9,659 | -2.83% | 24.8만 |
|---|
| 2026.05.21 | ₩9,941 | ₩9,968 | ₩9,753 | ₩9,887 | -0.54% | 23.9만 |
|---|
| 2026.05.20 | ₩9,673 | ₩10,089 | ₩9,525 | ₩10,075 | +4.16% | 30.5만 |
|---|
| 2026.05.19 | ₩9,686 | ₩9,874 | ₩9,639 | ₩9,673 | -0.14% | 24.2만 |
|---|
| 2026.05.18 | ₩9,592 | ₩10,115 | ₩9,592 | ₩9,726 | +1.40% | 24.4만 |
|---|
| 2026.05.15 | ₩9,901 | ₩9,901 | ₩9,525 | ₩9,552 | -3.52% | 19.5만 |
|---|
| 2026.05.14 | ₩9,954 | ₩10,156 | ₩9,767 | ₩9,968 | +0.13% | 31.9만 |
|---|
| 2026.05.13 | ₩9,767 | ₩10,115 | ₩9,619 | ₩9,914 | +1.51% | 32.4만 |
|---|
| 2026.05.12 | ₩9,874 | ₩10,276 | ₩9,726 | ₩10,129 | +2.58% | 32.5만 |
|---|
| 2026.05.11 | ₩9,807 | ₩9,981 | ₩9,391 | ₩9,874 | +0.68% | 58.7만 |
|---|
| 2026.05.08 | ₩10,813 | ₩10,849 | ₩10,135 | ₩10,156 | -6.08% | 39.4만 |
|---|
| 2026.05.07 | ₩11,041 | ₩11,135 | ₩10,800 | ₩10,840 | -1.82% | 26만 |
|---|
| 2026.05.06 | ₩10,263 | ₩11,497 | ₩9,498 | ₩10,893 | +6.14% | 56.1만 |
|---|
| 2026.05.05 | ₩10,974 | ₩11,021 | ₩10,518 | ₩10,679 | -2.69% | 27.5만 |
|---|
| 2026.05.04 | ₩11,135 | ₩11,222 | ₩10,934 | ₩10,961 | -1.57% | 14.6만 |
|---|
| 2026.05.01 | ₩10,961 | ₩11,215 | ₩10,800 | ₩11,162 | +1.84% | 12.6만 |
|---|
| 2026.04.30 | ₩10,746 | ₩10,947 | ₩10,571 | ₩10,934 | +1.75% | 14.1만 |
|---|
| 2026.04.29 | ₩11,054 | ₩11,108 | ₩10,692 | ₩10,826 | -2.06% | 14만 |
|---|
| 2026.04.28 | ₩10,867 | ₩11,162 | ₩10,800 | ₩11,095 | +2.10% | 21.7만 |
|---|
| 2026.04.27 | ₩10,639 | ₩10,987 | ₩10,639 | ₩10,853 | +2.02% | 19.8만 |
|---|
| 2026.04.24 | ₩10,317 | ₩10,706 | ₩10,062 | ₩10,665 | +3.38% | 28.6만 |
|---|
| 2026.04.23 | ₩10,290 | ₩10,478 | ₩10,142 | ₩10,384 | +0.91% | 13.4만 |
|---|
| 2026.04.22 | ₩10,250 | ₩10,598 | ₩10,089 | ₩10,263 | +0.13% | 18만 |
|---|
| 2026.04.21 | ₩10,706 | ₩10,813 | ₩10,102 | ₩10,182 | -4.89% | 26.1만 |
|---|
| 2026.04.20 | ₩10,947 | ₩11,068 | ₩10,652 | ₩10,665 | -2.57% | 15.2만 |
|---|
| 2026.04.17 | ₩11,390 | ₩11,564 | ₩10,947 | ₩11,054 | -2.94% | 27만 |
|---|
| 2026.04.16 | ₩10,907 | ₩11,229 | ₩10,893 | ₩11,229 | +2.95% | 25.4만 |
|---|
| 2026.04.15 | ₩10,934 | ₩11,068 | ₩10,759 | ₩10,934 | 0.00% | 22.2만 |
|---|
| 2026.04.14 | ₩10,934 | ₩11,254 | ₩10,907 | ₩10,961 | +0.25% | 18.7만 |
|---|
| 2026.04.13 | ₩10,880 | ₩11,108 | ₩10,732 | ₩10,920 | +0.37% | 27.5만 |
|---|
| 2026.04.10 | ₩11,390 | ₩11,390 | ₩10,813 | ₩11,001 | -3.42% | 25.8만 |
|---|
| 2026.04.09 | ₩11,236 | ₩11,578 | ₩11,081 | ₩11,390 | +1.37% | 27.1만 |
|---|
| 2026.04.08 | ₩10,920 | ₩11,283 | ₩10,840 | ₩11,202 | +2.58% | 33.5만 |
|---|
| 2026.04.07 | ₩10,612 | ₩10,853 | ₩10,368 | ₩10,585 | -0.25% | 27.6만 |
|---|
| 2026.04.06 | ₩10,196 | ₩10,813 | ₩10,129 | ₩10,692 | +4.87% | 32.7만 |
|---|
| 2026.04.02 | ₩10,491 | ₩10,504 | ₩9,981 | ₩10,209 | -2.69% | 27.7만 |
|---|
| 2026.04.01 | ₩10,880 | ₩11,014 | ₩10,732 | ₩10,759 | -1.11% | 25.1만 |
|---|
| 2026.03.31 | ₩10,813 | ₩10,813 | ₩10,464 | ₩10,759 | -0.50% | 26.7만 |
|---|
| 2026.03.30 | ₩10,612 | ₩10,719 | ₩10,357 | ₩10,558 | -0.51% | 29.7만 |
|---|
| 2026.03.27 | ₩10,598 | ₩10,679 | ₩10,370 | ₩10,612 | +0.13% | 26.9만 |
|---|
| 2026.03.26 | ₩10,625 | ₩11,134 | ₩10,437 | ₩10,625 | 0.00% | 35.7만 |
|---|
| 2026.03.25 | ₩10,732 | ₩10,920 | ₩10,451 | ₩10,907 | +1.63% | 26.8만 |
|---|
| 2026.03.24 | ₩10,545 | ₩10,759 | ₩10,345 | ₩10,558 | +0.13% | 29.6만 |
|---|
| 2026.03.23 | ₩10,504 | ₩10,893 | ₩10,451 | ₩10,679 | +1.66% | 30.5만 |
|---|
| 2026.03.20 | ₩11,215 | ₩11,215 | ₩10,317 | ₩10,397 | -7.30% | 39.2만 |
|---|
| 2026.03.19 | ₩10,934 | ₩11,256 | ₩10,732 | ₩11,215 | +2.58% | 66.6만 |
|---|
| 2026.03.18 | ₩11,470 | ₩11,685 | ₩10,947 | ₩11,054 | -3.63% | 34.1만 |
|---|
| 2026.03.17 | ₩11,819 | ₩12,114 | ₩11,417 | ₩11,430 | -3.29% | 33.5만 |
|---|
| 2026.03.16 | ₩11,403 | ₩11,940 | ₩11,403 | ₩11,712 | +2.71% | 32.7만 |
|---|
| 2026.03.13 | ₩11,242 | ₩11,336 | ₩10,934 | ₩11,256 | +0.12% | 18.2만 |
|---|
| 2026.03.12 | ₩11,417 | ₩11,511 | ₩11,135 | ₩11,175 | -2.12% | 18.8만 |
|---|
| 2026.03.11 | ₩11,618 | ₩11,631 | ₩11,068 | ₩11,524 | -0.81% | 23.8만 |
|---|
| 2026.03.10 | ₩11,739 | ₩12,141 | ₩11,583 | ₩11,725 | -0.11% | 29.8만 |
|---|
| 2026.03.09 | ₩11,779 | ₩12,049 | ₩11,229 | ₩11,752 | -0.23% | 34.4만 |
|---|
| 2026.03.06 | ₩12,302 | ₩12,718 | ₩11,672 | ₩12,047 | -2.07% | 35.4만 |
|---|
| 2026.03.05 | ₩13,925 | ₩14,194 | ₩12,409 | ₩12,785 | -8.19% | 65.6만 |
|---|
| 2026.03.04 | ₩12,812 | ₩14,341 | ₩12,208 | ₩14,221 | +10.99% | 74.8만 |
|---|
| 2026.03.03 | ₩12,409 | ₩13,094 | ₩11,967 | ₩12,731 | +2.59% | 44만 |
|---|
| 2026.03.02 | ₩11,792 | ₩12,490 | ₩11,618 | ₩12,436 | +5.46% | 36.8만 |
|---|
| 2026.02.27 | ₩12,584 | ₩12,927 | ₩11,913 | ₩12,020 | -4.48% | 31.3만 |
|---|
| 2026.02.26 | ₩11,940 | ₩12,490 | ₩11,739 | ₩12,477 | +4.49% | 39.6만 |
|---|
| 2026.02.25 | ₩11,953 | ₩12,180 | ₩11,598 | ₩11,940 | -0.11% | 30만 |
|---|
| 2026.02.24 | ₩12,141 | ₩12,450 | ₩11,430 | ₩11,967 | -1.44% | 45.4만 |
|---|
| 2026.02.23 | ₩11,148 | ₩12,329 | ₩11,148 | ₩11,967 | +7.34% | 47.8만 |
|---|
| 2026.02.20 | ₩10,813 | ₩11,252 | ₩10,478 | ₩10,947 | +1.24% | 27.7만 |
|---|
| 2026.02.19 | ₩10,679 | ₩11,014 | ₩10,411 | ₩10,840 | +1.51% | 21.5만 |
|---|
| 2026.02.18 | ₩11,390 | ₩11,403 | ₩10,553 | ₩10,706 | -6.01% | 25.3만 |
|---|
| 2026.02.17 | ₩11,242 | ₩11,737 | ₩10,987 | ₩11,376 | +1.19% | 25.8만 |
|---|
| 2026.02.13 | ₩11,189 | ₩11,819 | ₩10,987 | ₩11,215 | +0.24% | 20.5만 |
|---|
| 2026.02.12 | ₩11,001 | ₩11,457 | ₩10,692 | ₩11,202 | +1.83% | 31.6만 |
|---|
| 2026.02.11 | ₩11,229 | ₩11,309 | ₩10,357 | ₩10,974 | -2.27% | 40.3만 |
|---|
| 2026.02.10 | ₩11,900 | ₩12,316 | ₩11,068 | ₩11,229 | -5.64% | 67.6만 |
|---|
| 2026.02.09 | ₩11,417 | ₩11,953 | ₩11,108 | ₩11,712 | +2.59% | 49.3만 |
|---|
| 2026.02.06 | ₩10,270 | ₩11,269 | ₩10,089 | ₩11,215 | +9.21% | 58.5만 |
|---|
| 2026.02.05 | ₩10,478 | ₩10,571 | ₩9,663 | ₩10,021 | -4.35% | 52.3만 |
|---|
| 2026.02.04 | ₩8,720 | ₩10,853 | ₩8,318 | ₩10,437 | +19.69% | 208만 |
|---|
| 2026.02.03 | ₩7,701 | ₩7,926 | ₩7,446 | ₩7,593 | -1.39% | 18.5만 |
|---|
| 2026.02.02 | ₩7,446 | ₩7,859 | ₩7,218 | ₩7,647 | +2.70% | 12.1만 |
|---|
| 2026.01.30 | ₩7,607 | ₩7,803 | ₩7,314 | ₩7,446 | -2.12% | 6.8만 |
|---|
| 2026.01.29 | ₩7,405 | ₩7,707 | ₩7,271 | ₩7,633 | +3.08% | 8.5만 |
|---|
| 2026.01.28 | ₩7,794 | ₩7,917 | ₩7,244 | ₩7,379 | -5.34% | 10.2만 |
|---|
| 2026.01.27 | ₩8,103 | ₩8,103 | ₩7,687 | ₩7,727 | -4.64% | 12.9만 |
|---|
| 2026.01.26 | ₩7,875 | ₩8,143 | ₩7,768 | ₩8,103 | +2.90% | 10.7만 |
|---|
| 2026.01.23 | ₩7,955 | ₩7,955 | ₩7,674 | ₩7,821 | -1.69% | 12.8만 |
|---|
| 2026.01.22 | ₩8,023 | ₩8,157 | ₩7,848 | ₩7,969 | -0.67% | 11만 |
|---|
| 2026.01.21 | ₩8,036 | ₩8,130 | ₩7,821 | ₩7,982 | -0.67% | 7.6만 |
|---|
| 2026.01.20 | ₩7,687 | ₩8,090 | ₩7,647 | ₩7,969 | +3.66% | 9.9만 |
|---|
| 2026.01.16 | ₩7,835 | ₩8,080 | ₩7,753 | ₩7,848 | +0.17% | 13.9만 |
|---|
| 2026.01.15 | ₩7,446 | ₩7,915 | ₩7,405 | ₩7,848 | +5.41% | 13.6만 |
|---|
| 2026.01.14 | ₩7,620 | ₩7,727 | ₩7,218 | ₩7,432 | -2.46% | 10.2만 |
|---|
| 2026.01.13 | ₩7,459 | ₩7,862 | ₩7,156 | ₩7,647 | +2.52% | 9.5만 |
|---|
| 2026.01.12 | ₩7,043 | ₩7,486 | ₩6,990 | ₩7,459 | +5.90% | 8.5만 |
|---|
| 2026.01.09 | ₩7,365 | ₩7,472 | ₩7,097 | ₩7,110 | -3.46% | 8.8만 |
|---|
| 2026.01.08 | ₩7,110 | ₩7,466 | ₩7,110 | ₩7,352 | +3.40% | 9.6만 |
|---|
| 2026.01.07 | ₩7,271 | ₩7,352 | ₩7,063 | ₩7,110 | -2.21% | 6만 |
|---|
| 2026.01.06 | ₩7,298 | ₩7,553 | ₩7,077 | ₩7,244 | -0.74% | 11.7만 |
|---|
| 2026.01.05 | ₩7,030 | ₩7,352 | ₩6,936 | ₩7,352 | +4.58% | 9.2만 |
|---|
| 2026.01.02 | ₩7,043 | ₩7,184 | ₩6,922 | ₩6,963 | -1.14% | 5.4만 |
|---|
| 2025.12.31 | ₩7,030 | ₩7,043 | ₩6,896 | ₩6,963 | -0.95% | 11.8만 |
|---|
| 2025.12.30 | ₩7,218 | ₩7,318 | ₩6,882 | ₩7,057 | -2.23% | 15.1만 |
|---|
| 2025.12.29 | ₩7,432 | ₩7,432 | ₩7,191 | ₩7,218 | -2.89% | 11.3만 |
|---|
| 2025.12.26 | ₩7,580 | ₩7,841 | ₩7,338 | ₩7,432 | -1.95% | 9.1만 |
|---|
| 2025.12.24 | ₩7,687 | ₩7,687 | ₩7,392 | ₩7,513 | -2.27% | 5.4만 |
|---|
| 2025.12.23 | ₩7,593 | ₩7,848 | ₩7,419 | ₩7,660 | +0.88% | 7.3만 |
|---|
| 2025.12.22 | ₩8,036 | ₩8,184 | ₩7,607 | ₩7,620 | -5.18% | 12.1만 |
|---|
| 2025.12.19 | ₩7,996 | ₩8,264 | ₩7,593 | ₩8,049 | +0.67% | 29.7만 |
|---|
| 2025.12.18 | ₩7,942 | ₩8,251 | ₩7,794 | ₩8,036 | +1.18% | 18.3만 |
|---|
| 2025.12.17 | ₩7,446 | ₩7,969 | ₩7,352 | ₩7,888 | +5.95% | 20.6만 |
|---|
| 2025.12.16 | ₩7,781 | ₩7,781 | ₩7,218 | ₩7,446 | -4.31% | 20.8만 |
|---|
| 2025.12.15 | ₩7,271 | ₩7,875 | ₩7,184 | ₩7,808 | +7.38% | 29.9만 |
|---|
| 2025.12.12 | ₩7,218 | ₩7,365 | ₩7,110 | ₩7,244 | +0.37% | 14만 |
|---|
| 2025.12.11 | ₩6,882 | ₩7,312 | ₩6,882 | ₩7,191 | +4.48% | 18.4만 |
|---|
| 2025.12.10 | ₩6,775 | ₩7,061 | ₩6,439 | ₩6,909 | +1.98% | 23.9만 |
|---|
| 2025.12.09 | ₩6,386 | ₩6,802 | ₩6,305 | ₩6,775 | +6.09% | 17.5만 |
|---|
| 2025.12.08 | ₩6,815 | ₩7,002 | ₩6,403 | ₩6,426 | -5.71% | 11.8만 |
|---|
| 2025.12.05 | ₩6,936 | ₩6,976 | ₩6,668 | ₩6,748 | -2.71% | 15.8만 |
|---|
| 2025.12.04 | ₩6,775 | ₩6,983 | ₩6,708 | ₩6,909 | +1.98% | 17.1만 |
|---|
| 2025.12.03 | ₩6,869 | ₩6,963 | ₩6,627 | ₩6,815 | -0.78% | 31.1만 |
|---|
| 2025.12.02 | ₩7,405 | ₩7,405 | ₩6,668 | ₩6,775 | -8.51% | 14.9만 |
|---|
| 2025.12.01 | ₩7,124 | ₩7,701 | ₩6,976 | ₩7,338 | +3.01% | 25.5만 |
|---|
| 2025.11.28 | ₩6,694 | ₩7,090 | ₩6,654 | ₩7,083 | +5.81% | 10.9만 |
|---|
| 2025.11.26 | ₩7,191 | ₩7,251 | ₩6,587 | ₩6,654 | -7.46% | 23.6만 |
|---|
| 2025.11.25 | ₩7,137 | ₩7,379 | ₩6,936 | ₩7,137 | 0.00% | 9.8만 |
|---|
| 2025.11.24 | ₩7,097 | ₩7,345 | ₩6,775 | ₩7,137 | +0.57% | 20.2만 |
|---|
| 2025.11.21 | ₩6,668 | ₩7,403 | ₩6,587 | ₩7,043 | +5.63% | 20.7만 |
|---|
| 2025.11.20 | ₩6,842 | ₩7,125 | ₩6,614 | ₩6,641 | -2.94% | 14만 |
|---|
| 2025.11.19 | ₩7,513 | ₩7,533 | ₩6,627 | ₩6,748 | -10.18% | 20.3만 |
|---|
| 2025.11.18 | ₩6,587 | ₩7,607 | ₩6,560 | ₩7,499 | +13.85% | 26.3만 |
|---|
| 2025.11.17 | ₩6,533 | ₩6,963 | ₩6,507 | ₩6,668 | +2.05% | 15만 |
|---|
| 2025.11.14 | ₩7,070 | ₩7,231 | ₩6,439 | ₩6,493 | -8.16% | 30.7만 |
|---|
| 2025.11.13 | ₩7,566 | ₩7,821 | ₩6,889 | ₩7,191 | -4.96% | 38.1만 |
|---|
| 2025.11.12 | ₩7,258 | ₩8,398 | ₩7,164 | ₩7,633 | +5.18% | 75.1만 |
|---|
| 2025.11.11 | ₩6,748 | ₩7,446 | ₩6,708 | ₩7,271 | +7.75% | 26.1만 |
|---|
| 2025.11.10 | ₩7,244 | ₩7,244 | ₩6,238 | ₩6,775 | -6.48% | 21.8만 |
|---|
| 2025.11.07 | ₩6,426 | ₩7,124 | ₩6,077 | ₩7,097 | +10.44% | 35.2만 |
|---|
| 2025.11.06 | ₩5,769 | ₩6,574 | ₩5,594 | ₩6,547 | +13.49% | 24.6만 |
|---|
| 2025.11.05 | ₩6,500 | ₩7,137 | ₩5,279 | ₩5,353 | -17.65% | 29만 |
|---|
| 2025.11.04 | ₩6,171 | ₩6,614 | ₩5,903 | ₩6,493 | +5.22% | 18.3만 |
|---|
| 2025.11.03 | ₩6,131 | ₩6,402 | ₩5,930 | ₩6,359 | +3.72% | 8만 |
|---|
| 2025.10.31 | ₩6,171 | ₩6,507 | ₩5,876 | ₩6,024 | -2.39% | 4.7만 |
|---|
| 2025.10.30 | ₩6,319 | ₩6,896 | ₩6,124 | ₩6,185 | -2.12% | 8.2만 |
|---|
| 2025.10.29 | ₩6,775 | ₩6,976 | ₩6,305 | ₩6,466 | -4.55% | 7.3만 |
|---|
| 2025.10.28 | ₩6,735 | ₩7,043 | ₩6,587 | ₩6,815 | +1.20% | 6.7만 |
|---|
| 2025.10.27 | ₩7,110 | ₩7,231 | ₩6,682 | ₩6,735 | -5.28% | 7.4만 |
|---|
| 2025.10.24 | ₩7,110 | ₩7,258 | ₩6,741 | ₩7,070 | -0.57% | 3.8만 |
|---|
| 2025.10.23 | ₩6,882 | ₩7,030 | ₩6,529 | ₩7,003 | +1.75% | 4만 |
|---|
| 2025.10.22 | ₩6,869 | ₩6,976 | ₩6,574 | ₩6,869 | 0.00% | 8.4만 |
|---|
| 2025.10.21 | ₩6,963 | ₩7,030 | ₩6,500 | ₩6,869 | -1.35% | 11.3만 |
|---|
| 2025.10.20 | ₩7,312 | ₩7,440 | ₩6,922 | ₩7,177 | -1.83% | 5.8만 |
|---|
| 2025.10.17 | ₩7,379 | ₩7,487 | ₩6,990 | ₩7,157 | -3.00% | 4.9만 |
|---|
| 2025.10.16 | ₩7,794 | ₩7,815 | ₩7,231 | ₩7,379 | -5.34% | 5.7만 |
|---|
| 2025.10.15 | ₩8,036 | ₩8,263 | ₩7,137 | ₩7,674 | -4.51% | 9만 |
|---|
| 2025.10.14 | ₩7,647 | ₩8,269 | ₩7,607 | ₩7,781 | +1.75% | 15.4만 |
|---|
| 2025.10.13 | ₩7,151 | ₩7,540 | ₩7,083 | ₩7,446 | +4.13% | 8만 |
|---|
| 2025.10.10 | ₩8,090 | ₩8,091 | ₩6,842 | ₩6,855 | -15.26% | 6.3만 |
|---|