시장 데이터를 불러오는 중
전체 종목
이노비바 과거 주가
Innoviva, Inc. - Common Stock · INVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Innoviva, Inc. - Common Stock · INVA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,872 | ₩28,516 | ₩27,846 | ₩28,422 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,207 | ₩28,207 | ₩27,779 | ₩27,966 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,846 | ₩28,274 | ₩27,846 | ₩28,221 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,846 | ₩28,100 | ₩27,631 | ₩27,913 | +0.24% | 68만 |
| 2026.10.05 | ₩27,511 | ₩27,792 | ₩27,403 | ₩27,658 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,604 | ₩27,819 | ₩27,470 | ₩27,470 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,516 | ₩28,516 | ₩27,511 | ₩27,537 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,288 | ₩28,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,422 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,395 | ₩28,395 | ₩27,792 | ₩28,288 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,792 | ₩28,663 | ₩27,591 | ₩28,449 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,738 | ₩27,846 | ₩27,269 | ₩27,792 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,176 | ₩27,859 | ₩27,176 | ₩27,685 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,288 | ₩28,623 | ₩27,109 | ₩27,122 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,368 | ₩28,663 | ₩28,087 | ₩28,114 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,274 | ₩28,502 | ₩28,140 | ₩28,194 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩28,047 | ₩28,382 | ₩27,939 | ₩28,328 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,435 | ₩28,703 | ₩28,140 | ₩28,207 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,953 | ₩28,462 | ₩27,953 | ₩28,408 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,953 | ₩27,980 | ₩27,470 | ₩27,926 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩28,047 | ₩28,288 | ₩27,725 | ₩28,006 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,926 | ₩27,980 | ₩27,403 | ₩27,685 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,355 | ₩28,462 | ₩27,578 | ₩27,631 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,355 | ₩28,690 | ₩27,832 | ₩28,315 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,221 | ₩28,824 | ₩27,966 | ₩28,596 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,408 | ₩28,623 | ₩28,261 | ₩28,583 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,784 | ₩28,784 | ₩28,194 | ₩28,609 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,502 | ₩28,784 | ₩28,435 | ₩28,609 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,100 | ₩28,382 | ₩28,060 | ₩28,248 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,100 | ₩28,207 | ₩27,712 | ₩27,832 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,087 | ₩28,234 | ₩27,872 | ₩28,100 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,127 | ₩28,274 | ₩27,953 | ₩28,087 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,341 | ₩28,583 | ₩27,926 | ₩28,462 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,274 | ₩28,462 | ₩28,047 | ₩28,368 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,234 | ₩28,274 | ₩27,993 | ₩28,181 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,154 | ₩28,449 | ₩28,006 | ₩28,234 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,596 | ₩28,690 | ₩27,966 | ₩28,140 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,743 | ₩29,078 | ₩28,623 | ₩28,784 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,462 | ₩28,757 | ₩28,422 | ₩28,475 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,194 | ₩28,408 | ₩27,926 | ₩28,087 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,765 | ₩28,435 | ₩27,712 | ₩28,395 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,140 | ₩28,154 | ₩27,591 | ₩27,805 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,725 | ₩28,301 | ₩27,631 | ₩27,886 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,712 | ₩27,953 | ₩27,524 | ₩27,805 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,363 | ₩27,899 | ₩27,323 | ₩27,712 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩28,047 | ₩28,087 | ₩27,068 | ₩27,484 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,315 | ₩29,601 | ₩27,792 | ₩28,288 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,154 | ₩28,315 | ₩27,457 | ₩27,484 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,658 | ₩27,980 | ₩27,470 | ₩27,953 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,100 | ₩28,355 | ₩27,604 | ₩27,832 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,234 | ₩28,248 | ₩27,899 | ₩28,100 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,609 | ₩28,703 | ₩28,261 | ₩28,435 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,159 | ₩29,279 | ₩28,676 | ₩28,998 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,810 | ₩29,413 | ₩28,810 | ₩29,226 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,810 | ₩29,199 | ₩28,516 | ₩28,542 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,690 | ₩28,797 | ₩28,529 | ₩28,730 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,623 | ₩28,743 | ₩28,207 | ₩28,408 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩29,052 | ₩29,078 | ₩28,489 | ₩28,717 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,395 | ₩29,119 | ₩28,395 | ₩28,918 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩29,025 | ₩29,266 | ₩28,435 | ₩28,516 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,722 | ₩30,110 | ₩29,011 | ₩29,092 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,454 | ₩29,882 | ₩29,427 | ₩29,762 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,971 | ₩29,534 | ₩28,891 | ₩29,333 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,507 | ₩29,601 | ₩29,065 | ₩29,132 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,829 | ₩30,392 | ₩29,695 | ₩29,762 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,815 | ₩29,882 | ₩29,413 | ₩29,802 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩30,003 | ₩30,137 | ₩29,454 | ₩29,748 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,815 | ₩30,459 | ₩29,561 | ₩30,057 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,628 | ₩29,976 | ₩29,346 | ₩29,815 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,748 | ₩30,057 | ₩29,199 | ₩29,239 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,547 | ₩29,909 | ₩29,078 | ₩29,896 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,432 | ₩30,673 | ₩29,333 | ₩29,346 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩31,075 | ₩31,115 | ₩30,164 | ₩30,432 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,611 | ₩31,799 | ₩30,928 | ₩31,008 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,343 | ₩31,959 | ₩31,343 | ₩31,584 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,651 | ₩32,120 | ₩31,062 | ₩31,289 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,638 | ₩32,388 | ₩31,638 | ₩31,678 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,566 | ₩31,624 | ₩30,405 | ₩31,557 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩30,057 | ₩30,794 | ₩30,030 | ₩30,378 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,753 | ₩30,820 | ₩29,775 | ₩30,137 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,485 | ₩30,633 | ₩29,976 | ₩30,338 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,807 | ₩30,820 | ₩29,976 | ₩30,298 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,445 | ₩30,593 | ₩29,923 | ₩30,043 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,231 | ₩30,485 | ₩30,164 | ₩30,472 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,954 | ₩31,316 | ₩29,949 | ₩30,070 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,418 | ₩31,249 | ₩30,284 | ₩30,820 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,191 | ₩30,418 | ₩29,882 | ₩30,204 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,177 | ₩30,378 | ₩29,547 | ₩29,923 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,097 | ₩30,727 | ₩30,030 | ₩30,177 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,507 | ₩30,057 | ₩29,467 | ₩29,695 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,690 | ₩29,333 | ₩28,529 | ₩29,078 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,810 | ₩29,092 | ₩28,516 | ₩28,609 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,583 | ₩29,052 | ₩28,462 | ₩28,824 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,253 | ₩29,360 | ₩28,489 | ₩28,703 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,601 | ₩29,775 | ₩29,105 | ₩29,333 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,445 | ₩30,686 | ₩29,641 | ₩29,655 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,990 | ₩30,753 | ₩29,936 | ₩30,392 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,708 | ₩30,150 | ₩29,413 | ₩30,097 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,708 | ₩29,909 | ₩29,266 | ₩29,748 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,346 | ₩30,177 | ₩29,266 | ₩29,802 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,226 | ₩29,534 | ₩28,810 | ₩29,119 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,454 | ₩29,856 | ₩29,172 | ₩29,212 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,593 | ₩30,619 | ₩29,186 | ₩29,440 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,115 | ₩31,544 | ₩30,459 | ₩30,633 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,217 | ₩31,115 | ₩30,217 | ₩31,008 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,284 | ₩31,088 | ₩30,191 | ₩30,472 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,914 | ₩31,544 | ₩29,842 | ₩30,177 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,445 | ₩30,941 | ₩30,418 | ₩30,673 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,477 | ₩32,147 | ₩29,748 | ₩30,552 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,579 | ₩30,606 | ₩30,137 | ₩30,177 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,861 | ₩31,209 | ₩30,338 | ₩30,351 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,740 | ₩31,397 | ₩30,633 | ₩30,807 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,807 | ₩31,155 | ₩30,512 | ₩30,968 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,887 | ₩31,289 | ₩30,780 | ₩30,807 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,330 | ₩31,330 | ₩30,753 | ₩30,887 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,490 | ₩32,013 | ₩31,437 | ₩31,745 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩32,067 | ₩32,067 | ₩31,075 | ₩31,303 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,343 | ₩31,691 | ₩30,834 | ₩31,584 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,758 | ₩32,067 | ₩31,249 | ₩31,464 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,825 | ₩31,919 | ₩31,263 | ₩31,490 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩32,067 | ₩32,093 | ₩31,263 | ₩31,638 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,428 | ₩32,763 | ₩31,906 | ₩32,053 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,986 | ₩32,549 | ₩31,665 | ₩32,482 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,852 | ₩32,134 | ₩31,196 | ₩31,624 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,388 | ₩32,576 | ₩31,799 | ₩32,053 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,134 | ₩32,763 | ₩32,080 | ₩32,415 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,892 | ₩32,147 | ₩31,343 | ₩32,120 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,562 | ₩32,710 | ₩31,504 | ₩31,839 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,624 | ₩32,442 | ₩31,557 | ₩32,428 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,557 | ₩32,013 | ₩31,102 | ₩31,651 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,753 | ₩31,343 | ₩30,485 | ₩31,196 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,686 | ₩31,021 | ₩30,499 | ₩30,847 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,102 | ₩31,316 | ₩30,700 | ₩30,807 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,544 | ₩31,665 | ₩30,968 | ₩31,370 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,941 | ₩31,397 | ₩30,807 | ₩31,222 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,432 | ₩30,914 | ₩30,177 | ₩30,700 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,432 | ₩31,062 | ₩30,164 | ₩30,365 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,191 | ₩30,713 | ₩30,191 | ₩30,365 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,588 | ₩30,378 | ₩29,534 | ₩30,271 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,239 | ₩29,547 | ₩28,971 | ₩29,373 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,507 | ₩29,708 | ₩29,025 | ₩29,360 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,775 | ₩29,815 | ₩28,985 | ₩29,078 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,266 | ₩29,976 | ₩29,266 | ₩29,601 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,467 | ₩29,923 | ₩29,092 | ₩29,333 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,882 | ₩29,936 | ₩29,400 | ₩29,561 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,735 | ₩29,976 | ₩29,561 | ₩29,681 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,454 | ₩29,802 | ₩29,025 | ₩29,521 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,547 | ₩30,003 | ₩29,360 | ₩29,440 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,842 | ₩30,043 | ₩29,668 | ₩30,043 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩30,030 | ₩30,432 | ₩29,708 | ₩30,030 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,145 | ₩29,976 | ₩29,078 | ₩29,909 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,628 | ₩29,668 | ₩29,159 | ₩29,521 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,923 | ₩30,164 | ₩29,440 | ₩29,722 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,963 | ₩30,727 | ₩29,614 | ₩30,459 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,217 | ₩30,485 | ₩29,708 | ₩29,882 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,499 | ₩30,914 | ₩30,405 | ₩30,593 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,691 | ₩32,000 | ₩30,351 | ₩30,767 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,501 | ₩33,702 | ₩31,142 | ₩31,544 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,397 | ₩32,495 | ₩31,397 | ₩32,482 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,316 | ₩31,410 | ₩30,606 | ₩31,383 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,437 | ₩31,718 | ₩30,727 | ₩31,370 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,584 | ₩31,866 | ₩31,169 | ₩31,343 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,906 | ₩31,973 | ₩31,289 | ₩31,678 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,879 | ₩32,174 | ₩31,115 | ₩31,705 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,356 | ₩32,040 | ₩30,820 | ₩31,959 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩30,003 | ₩30,767 | ₩29,641 | ₩30,418 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,164 | ₩31,383 | ₩29,923 | ₩30,070 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,105 | ₩30,432 | ₩28,877 | ₩30,124 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,985 | ₩29,467 | ₩28,904 | ₩29,266 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,320 | ₩29,387 | ₩28,489 | ₩28,985 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,891 | ₩29,373 | ₩28,891 | ₩29,212 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,690 | ₩29,293 | ₩28,609 | ₩28,904 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,221 | ₩29,025 | ₩28,167 | ₩28,784 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,819 | ₩28,703 | ₩27,671 | ₩28,140 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,787 | ₩28,114 | ₩26,546 | ₩28,114 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,385 | ₩27,001 | ₩26,238 | ₩26,800 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,291 | ₩26,747 | ₩26,291 | ₩26,465 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,425 | ₩26,573 | ₩26,090 | ₩26,197 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,184 | ₩26,666 | ₩26,117 | ₩26,425 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,211 | ₩26,479 | ₩26,023 | ₩26,157 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,425 | ₩26,599 | ₩26,090 | ₩26,211 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,278 | ₩26,854 | ₩26,264 | ₩26,452 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,104 | ₩26,358 | ₩25,983 | ₩26,264 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩26,037 | ₩26,331 | ₩25,849 | ₩26,197 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,385 | ₩26,532 | ₩25,943 | ₩26,050 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,318 | ₩26,506 | ₩25,956 | ₩26,479 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,130 | ₩26,586 | ₩26,050 | ₩26,452 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,291 | ₩26,291 | ₩25,460 | ₩26,144 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,573 | ₩26,666 | ₩25,822 | ₩26,050 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,372 | ₩26,854 | ₩26,117 | ₩26,238 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,184 | ₩26,613 | ₩26,157 | ₩26,331 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,130 | ₩26,372 | ₩25,903 | ₩26,184 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,814 | ₩27,068 | ₩25,809 | ₩25,876 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,546 | ₩27,109 | ₩26,037 | ₩26,841 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,693 | ₩27,068 | ₩26,519 | ₩26,626 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,532 | ₩26,867 | ₩26,532 | ₩26,787 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,385 | ₩26,787 | ₩26,305 | ₩26,653 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,358 | ₩26,586 | ₩26,157 | ₩26,425 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,412 | ₩26,693 | ₩26,345 | ₩26,532 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,224 | ₩26,733 | ₩25,862 | ₩26,492 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,827 | ₩26,894 | ₩26,117 | ₩26,144 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,760 | ₩27,149 | ₩26,251 | ₩26,787 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,841 | ₩27,162 | ₩26,573 | ₩26,787 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,827 | ₩27,095 | ₩26,787 | ₩26,894 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,707 | ₩27,135 | ₩26,425 | ₩26,867 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,752 | ₩27,752 | ₩26,666 | ₩26,693 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,645 | ₩27,819 | ₩26,908 | ₩26,988 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,087 | ₩28,140 | ₩27,202 | ₩27,645 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,698 | ₩28,047 | ₩27,403 | ₩27,631 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,939 | ₩28,274 | ₩27,497 | ₩27,631 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,140 | ₩28,341 | ₩27,645 | ₩27,752 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,140 | ₩28,690 | ₩28,047 | ₩28,140 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,872 | ₩28,127 | ₩27,457 | ₩27,792 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,832 | ₩28,073 | ₩27,390 | ₩27,872 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,274 | ₩28,449 | ₩27,926 | ₩27,953 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,368 | ₩28,556 | ₩27,658 | ₩28,114 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,985 | ₩29,387 | ₩28,207 | ₩28,355 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,186 | ₩29,199 | ₩28,650 | ₩29,119 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,226 | ₩29,695 | ₩29,038 | ₩29,092 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,797 | ₩29,266 | ₩28,408 | ₩29,105 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,087 | ₩28,797 | ₩28,087 | ₩28,529 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,274 | ₩28,449 | ₩27,712 | ₩28,087 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,609 | ₩28,944 | ₩28,248 | ₩28,355 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,306 | ₩30,124 | ₩28,422 | ₩28,502 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,440 | ₩29,856 | ₩29,119 | ₩29,306 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,882 | ₩30,164 | ₩29,427 | ₩29,440 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,574 | ₩29,949 | ₩29,226 | ₩29,815 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,869 | ₩30,499 | ₩29,279 | ₩29,748 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,360 | ₩30,097 | ₩29,065 | ₩29,856 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩28,020 | ₩29,467 | ₩27,953 | ₩29,346 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,953 | ₩28,033 | ₩27,149 | ₩27,966 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,792 | ₩28,274 | ₩27,176 | ₩27,953 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,599 | ₩28,006 | ₩25,259 | ₩27,578 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,134 | ₩24,563 | ₩23,946 | ₩24,429 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,201 | ₩24,522 | ₩24,000 | ₩24,321 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,268 | ₩24,509 | ₩23,906 | ₩24,268 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,919 | ₩24,536 | ₩23,812 | ₩24,388 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,544 | ₩24,053 | ₩23,491 | ₩24,053 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,410 | ₩23,852 | ₩23,383 | ₩23,544 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,598 | ₩23,986 | ₩23,464 | ₩23,705 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,879 | ₩24,000 | ₩23,598 | ₩23,745 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,522 | ₩24,723 | ₩23,651 | ₩23,732 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,536 | ₩24,563 | ₩23,799 | ₩24,469 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,383 | ₩25,179 | ₩23,075 | ₩24,589 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩23,022 | ₩23,343 | ₩22,955 | ₩23,316 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,196 | ₩23,223 | ₩22,941 | ₩23,062 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,115 | ₩23,450 | ₩23,035 | ₩23,142 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,263 | ₩23,450 | ₩22,914 | ₩23,115 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,204 | ₩23,424 | ₩22,137 | ₩23,303 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,593 | ₩22,633 | ₩22,231 | ₩22,338 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩23,048 | ₩23,129 | ₩22,646 | ₩22,700 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,464 | ₩24,027 | ₩23,089 | ₩23,249 | -0.91% | 53.5만 |
|---|