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 | ₩27,782 | ₩28,423 | ₩27,755 | ₩28,330 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,116 | ₩28,116 | ₩27,689 | ₩27,876 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,755 | ₩28,183 | ₩27,755 | ₩28,129 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,755 | ₩28,009 | ₩27,542 | ₩27,822 | +0.24% | 68만 |
| 2026.10.05 | ₩27,422 | ₩27,702 | ₩27,315 | ₩27,568 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,515 | ₩27,729 | ₩27,381 | ₩27,381 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,423 | ₩28,423 | ₩27,422 | ₩27,448 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,196 | ₩28,650 | ₩28,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,330 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,303 | ₩28,303 | ₩27,702 | ₩28,196 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,702 | ₩28,570 | ₩27,502 | ₩28,356 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,649 | ₩27,755 | ₩27,181 | ₩27,702 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,088 | ₩27,769 | ₩27,088 | ₩27,595 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,196 | ₩28,530 | ₩27,021 | ₩27,034 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,276 | ₩28,570 | ₩27,996 | ₩28,023 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,183 | ₩28,410 | ₩28,049 | ₩28,103 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,956 | ₩28,290 | ₩27,849 | ₩28,236 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,343 | ₩28,610 | ₩28,049 | ₩28,116 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,862 | ₩28,370 | ₩27,862 | ₩28,316 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,862 | ₩27,889 | ₩27,381 | ₩27,836 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,956 | ₩28,196 | ₩27,635 | ₩27,916 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,836 | ₩27,889 | ₩27,315 | ₩27,595 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,263 | ₩28,370 | ₩27,488 | ₩27,542 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,263 | ₩28,597 | ₩27,742 | ₩28,223 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,129 | ₩28,730 | ₩27,876 | ₩28,503 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,316 | ₩28,530 | ₩28,169 | ₩28,490 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,690 | ₩28,690 | ₩28,103 | ₩28,517 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,410 | ₩28,690 | ₩28,343 | ₩28,517 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,009 | ₩28,290 | ₩27,969 | ₩28,156 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,009 | ₩28,116 | ₩27,622 | ₩27,742 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩27,996 | ₩28,143 | ₩27,782 | ₩28,009 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,036 | ₩28,183 | ₩27,862 | ₩27,996 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,250 | ₩28,490 | ₩27,836 | ₩28,370 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,183 | ₩28,370 | ₩27,956 | ₩28,276 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,143 | ₩28,183 | ₩27,902 | ₩28,089 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,063 | ₩28,356 | ₩27,916 | ₩28,143 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,503 | ₩28,597 | ₩27,876 | ₩28,049 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,650 | ₩28,984 | ₩28,530 | ₩28,690 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,370 | ₩28,664 | ₩28,330 | ₩28,383 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,103 | ₩28,316 | ₩27,836 | ₩27,996 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,675 | ₩28,343 | ₩27,622 | ₩28,303 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,049 | ₩28,063 | ₩27,502 | ₩27,715 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,635 | ₩28,210 | ₩27,542 | ₩27,796 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,622 | ₩27,862 | ₩27,435 | ₩27,715 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,275 | ₩27,809 | ₩27,235 | ₩27,622 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,956 | ₩27,996 | ₩26,981 | ₩27,395 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,223 | ₩29,505 | ₩27,702 | ₩28,196 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,063 | ₩28,223 | ₩27,368 | ₩27,395 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,568 | ₩27,889 | ₩27,381 | ₩27,862 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,009 | ₩28,263 | ₩27,515 | ₩27,742 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,143 | ₩28,156 | ₩27,809 | ₩28,009 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,517 | ₩28,610 | ₩28,169 | ₩28,343 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,064 | ₩29,185 | ₩28,584 | ₩28,904 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,717 | ₩29,318 | ₩28,717 | ₩29,131 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,717 | ₩29,104 | ₩28,423 | ₩28,450 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,597 | ₩28,704 | ₩28,437 | ₩28,637 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,530 | ₩28,650 | ₩28,116 | ₩28,316 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,958 | ₩28,984 | ₩28,397 | ₩28,624 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,303 | ₩29,024 | ₩28,303 | ₩28,824 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,931 | ₩29,171 | ₩28,343 | ₩28,423 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,625 | ₩30,013 | ₩28,917 | ₩28,998 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,358 | ₩29,786 | ₩29,332 | ₩29,665 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,877 | ₩29,438 | ₩28,797 | ₩29,238 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,412 | ₩29,505 | ₩28,971 | ₩29,038 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,732 | ₩30,293 | ₩29,599 | ₩29,665 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,719 | ₩29,786 | ₩29,318 | ₩29,706 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,906 | ₩30,039 | ₩29,358 | ₩29,652 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,719 | ₩30,360 | ₩29,465 | ₩29,959 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,532 | ₩29,879 | ₩29,251 | ₩29,719 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,652 | ₩29,959 | ₩29,104 | ₩29,145 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,452 | ₩29,812 | ₩28,984 | ₩29,799 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,333 | ₩30,574 | ₩29,238 | ₩29,251 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,974 | ₩31,014 | ₩30,066 | ₩30,333 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,509 | ₩31,696 | ₩30,827 | ₩30,908 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,242 | ₩31,856 | ₩31,242 | ₩31,482 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,549 | ₩32,016 | ₩30,961 | ₩31,188 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,535 | ₩32,283 | ₩31,535 | ₩31,575 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,467 | ₩31,522 | ₩30,307 | ₩31,455 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,959 | ₩30,694 | ₩29,933 | ₩30,280 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,654 | ₩30,721 | ₩29,679 | ₩30,039 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,387 | ₩30,534 | ₩29,879 | ₩30,240 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,707 | ₩30,721 | ₩29,879 | ₩30,200 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,347 | ₩30,494 | ₩29,826 | ₩29,946 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,133 | ₩30,387 | ₩30,066 | ₩30,373 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,854 | ₩31,215 | ₩29,852 | ₩29,973 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,320 | ₩31,148 | ₩30,186 | ₩30,721 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,093 | ₩30,320 | ₩29,786 | ₩30,106 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,080 | ₩30,280 | ₩29,452 | ₩29,826 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩29,999 | ₩30,627 | ₩29,933 | ₩30,080 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,412 | ₩29,959 | ₩29,372 | ₩29,599 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,597 | ₩29,238 | ₩28,437 | ₩28,984 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,717 | ₩28,998 | ₩28,423 | ₩28,517 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,490 | ₩28,958 | ₩28,370 | ₩28,730 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,158 | ₩29,265 | ₩28,397 | ₩28,610 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,505 | ₩29,679 | ₩29,011 | ₩29,238 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,347 | ₩30,587 | ₩29,545 | ₩29,559 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,893 | ₩30,654 | ₩29,839 | ₩30,293 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,612 | ₩30,053 | ₩29,318 | ₩29,999 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,612 | ₩29,812 | ₩29,171 | ₩29,652 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,251 | ₩30,080 | ₩29,171 | ₩29,706 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,131 | ₩29,438 | ₩28,717 | ₩29,024 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,358 | ₩29,759 | ₩29,078 | ₩29,118 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,494 | ₩30,520 | ₩29,091 | ₩29,345 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,014 | ₩31,442 | ₩30,360 | ₩30,534 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,120 | ₩31,014 | ₩30,120 | ₩30,908 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,186 | ₩30,988 | ₩30,093 | ₩30,373 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,814 | ₩31,442 | ₩29,746 | ₩30,080 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,347 | ₩30,841 | ₩30,320 | ₩30,574 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,375 | ₩32,043 | ₩29,652 | ₩30,454 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,480 | ₩30,507 | ₩30,039 | ₩30,080 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,761 | ₩31,108 | ₩30,240 | ₩30,253 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,640 | ₩31,295 | ₩30,534 | ₩30,707 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,707 | ₩31,055 | ₩30,413 | ₩30,868 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,787 | ₩31,188 | ₩30,681 | ₩30,707 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,228 | ₩31,228 | ₩30,654 | ₩30,787 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,388 | ₩31,909 | ₩31,335 | ₩31,642 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,963 | ₩31,963 | ₩30,974 | ₩31,201 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,242 | ₩31,589 | ₩30,734 | ₩31,482 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,656 | ₩31,963 | ₩31,148 | ₩31,362 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,722 | ₩31,816 | ₩31,161 | ₩31,388 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,963 | ₩31,990 | ₩31,161 | ₩31,535 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,323 | ₩32,657 | ₩31,803 | ₩31,949 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,883 | ₩32,444 | ₩31,562 | ₩32,377 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,749 | ₩32,030 | ₩31,095 | ₩31,522 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,283 | ₩32,470 | ₩31,696 | ₩31,949 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,030 | ₩32,657 | ₩31,976 | ₩32,310 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,789 | ₩32,043 | ₩31,242 | ₩32,016 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,457 | ₩32,604 | ₩31,402 | ₩31,736 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,522 | ₩32,337 | ₩31,455 | ₩32,323 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,455 | ₩31,909 | ₩31,001 | ₩31,549 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,654 | ₩31,242 | ₩30,387 | ₩31,095 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,587 | ₩30,921 | ₩30,400 | ₩30,747 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,001 | ₩31,215 | ₩30,600 | ₩30,707 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,442 | ₩31,562 | ₩30,868 | ₩31,268 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,841 | ₩31,295 | ₩30,707 | ₩31,121 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,333 | ₩30,814 | ₩30,080 | ₩30,600 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,333 | ₩30,961 | ₩30,066 | ₩30,267 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,093 | ₩30,614 | ₩30,093 | ₩30,267 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,492 | ₩30,280 | ₩29,438 | ₩30,173 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,145 | ₩29,452 | ₩28,877 | ₩29,278 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,412 | ₩29,612 | ₩28,931 | ₩29,265 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,679 | ₩29,719 | ₩28,891 | ₩28,984 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,171 | ₩29,879 | ₩29,171 | ₩29,505 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,372 | ₩29,826 | ₩28,998 | ₩29,238 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,786 | ₩29,839 | ₩29,305 | ₩29,465 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,639 | ₩29,879 | ₩29,465 | ₩29,585 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,358 | ₩29,706 | ₩28,931 | ₩29,425 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,452 | ₩29,906 | ₩29,265 | ₩29,345 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,746 | ₩29,946 | ₩29,572 | ₩29,946 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,933 | ₩30,333 | ₩29,612 | ₩29,933 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,051 | ₩29,879 | ₩28,984 | ₩29,812 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,532 | ₩29,572 | ₩29,064 | ₩29,425 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,826 | ₩30,066 | ₩29,345 | ₩29,625 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,866 | ₩30,627 | ₩29,519 | ₩30,360 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,120 | ₩30,387 | ₩29,612 | ₩29,786 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,400 | ₩30,814 | ₩30,307 | ₩30,494 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,589 | ₩31,896 | ₩30,253 | ₩30,667 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,392 | ₩33,592 | ₩31,041 | ₩31,442 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,295 | ₩32,390 | ₩31,295 | ₩32,377 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,215 | ₩31,308 | ₩30,507 | ₩31,282 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,335 | ₩31,616 | ₩30,627 | ₩31,268 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,482 | ₩31,762 | ₩31,068 | ₩31,242 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,803 | ₩31,869 | ₩31,188 | ₩31,575 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,776 | ₩32,070 | ₩31,014 | ₩31,602 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,255 | ₩31,936 | ₩30,721 | ₩31,856 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,906 | ₩30,667 | ₩29,545 | ₩30,320 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,066 | ₩31,282 | ₩29,826 | ₩29,973 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,011 | ₩30,333 | ₩28,784 | ₩30,026 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,891 | ₩29,372 | ₩28,811 | ₩29,171 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,225 | ₩29,291 | ₩28,397 | ₩28,891 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,797 | ₩29,278 | ₩28,797 | ₩29,118 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,597 | ₩29,198 | ₩28,517 | ₩28,811 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,129 | ₩28,931 | ₩28,076 | ₩28,690 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,729 | ₩28,610 | ₩27,582 | ₩28,049 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,700 | ₩28,023 | ₩26,460 | ₩28,023 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,300 | ₩26,914 | ₩26,153 | ₩26,714 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,206 | ₩26,660 | ₩26,206 | ₩26,380 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,340 | ₩26,487 | ₩26,006 | ₩26,113 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,099 | ₩26,580 | ₩26,032 | ₩26,340 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,126 | ₩26,393 | ₩25,939 | ₩26,072 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,340 | ₩26,513 | ₩26,006 | ₩26,126 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,193 | ₩26,767 | ₩26,179 | ₩26,366 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,019 | ₩26,273 | ₩25,899 | ₩26,179 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,952 | ₩26,246 | ₩25,765 | ₩26,113 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,300 | ₩26,446 | ₩25,859 | ₩25,966 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,233 | ₩26,420 | ₩25,872 | ₩26,393 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,046 | ₩26,500 | ₩25,966 | ₩26,366 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,206 | ₩26,206 | ₩25,378 | ₩26,059 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,487 | ₩26,580 | ₩25,739 | ₩25,966 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,286 | ₩26,767 | ₩26,032 | ₩26,153 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,099 | ₩26,527 | ₩26,072 | ₩26,246 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,046 | ₩26,286 | ₩25,819 | ₩26,099 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,727 | ₩26,981 | ₩25,725 | ₩25,792 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,460 | ₩27,021 | ₩25,952 | ₩26,754 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,607 | ₩26,981 | ₩26,433 | ₩26,540 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,446 | ₩26,780 | ₩26,446 | ₩26,700 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,300 | ₩26,700 | ₩26,219 | ₩26,567 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,273 | ₩26,500 | ₩26,072 | ₩26,340 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,326 | ₩26,607 | ₩26,259 | ₩26,446 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,139 | ₩26,647 | ₩25,779 | ₩26,406 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,740 | ₩26,807 | ₩26,032 | ₩26,059 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,674 | ₩27,061 | ₩26,166 | ₩26,700 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,754 | ₩27,074 | ₩26,487 | ₩26,700 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,740 | ₩27,007 | ₩26,700 | ₩26,807 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,620 | ₩27,048 | ₩26,340 | ₩26,780 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,662 | ₩27,662 | ₩26,580 | ₩26,607 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,555 | ₩27,729 | ₩26,820 | ₩26,901 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩27,996 | ₩28,049 | ₩27,114 | ₩27,555 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,609 | ₩27,956 | ₩27,315 | ₩27,542 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,849 | ₩28,183 | ₩27,408 | ₩27,542 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,049 | ₩28,250 | ₩27,555 | ₩27,662 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,049 | ₩28,597 | ₩27,956 | ₩28,049 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,782 | ₩28,036 | ₩27,368 | ₩27,702 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,742 | ₩27,982 | ₩27,301 | ₩27,782 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,183 | ₩28,356 | ₩27,836 | ₩27,862 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,276 | ₩28,463 | ₩27,568 | ₩28,023 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,891 | ₩29,291 | ₩28,116 | ₩28,263 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,091 | ₩29,104 | ₩28,557 | ₩29,024 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,131 | ₩29,599 | ₩28,944 | ₩28,998 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,704 | ₩29,171 | ₩28,316 | ₩29,011 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩27,996 | ₩28,704 | ₩27,996 | ₩28,437 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,183 | ₩28,356 | ₩27,622 | ₩27,996 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,517 | ₩28,851 | ₩28,156 | ₩28,263 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,211 | ₩30,026 | ₩28,330 | ₩28,410 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,345 | ₩29,759 | ₩29,024 | ₩29,211 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,786 | ₩30,066 | ₩29,332 | ₩29,345 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,478 | ₩29,852 | ₩29,131 | ₩29,719 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,772 | ₩30,400 | ₩29,185 | ₩29,652 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,265 | ₩29,999 | ₩28,971 | ₩29,759 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,929 | ₩29,372 | ₩27,862 | ₩29,251 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,862 | ₩27,942 | ₩27,061 | ₩27,876 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,702 | ₩28,183 | ₩27,088 | ₩27,862 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,513 | ₩27,916 | ₩25,178 | ₩27,488 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,056 | ₩24,483 | ₩23,869 | ₩24,349 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,122 | ₩24,443 | ₩23,922 | ₩24,243 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,189 | ₩24,430 | ₩23,829 | ₩24,189 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,842 | ₩24,456 | ₩23,735 | ₩24,309 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,468 | ₩23,975 | ₩23,414 | ₩23,975 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,334 | ₩23,775 | ₩23,308 | ₩23,468 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,521 | ₩23,909 | ₩23,388 | ₩23,628 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,802 | ₩23,922 | ₩23,521 | ₩23,668 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,443 | ₩24,643 | ₩23,575 | ₩23,655 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,456 | ₩24,483 | ₩23,722 | ₩24,390 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,308 | ₩25,097 | ₩23,000 | ₩24,510 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,947 | ₩23,268 | ₩22,880 | ₩23,241 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,121 | ₩23,147 | ₩22,867 | ₩22,987 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,040 | ₩23,374 | ₩22,960 | ₩23,067 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,187 | ₩23,374 | ₩22,840 | ₩23,040 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,132 | ₩23,348 | ₩22,065 | ₩23,227 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,520 | ₩22,560 | ₩22,159 | ₩22,266 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,974 | ₩23,054 | ₩22,573 | ₩22,626 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,388 | ₩23,949 | ₩23,014 | ₩23,174 | -0.91% | 53.5만 |
|---|