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 | ₩27,801 | ₩28,442 | ₩27,774 | ₩28,349 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,135 | ₩28,135 | ₩27,707 | ₩27,894 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,774 | ₩28,202 | ₩27,774 | ₩28,148 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,774 | ₩28,028 | ₩27,560 | ₩27,841 | +0.24% | 68만 |
| 2026.10.05 | ₩27,440 | ₩27,721 | ₩27,333 | ₩27,587 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,534 | ₩27,747 | ₩27,400 | ₩27,400 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,442 | ₩28,442 | ₩27,440 | ₩27,467 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,215 | ₩28,670 | ₩28,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,349 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,322 | ₩28,322 | ₩27,721 | ₩28,215 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,721 | ₩28,589 | ₩27,520 | ₩28,376 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,667 | ₩27,774 | ₩27,199 | ₩27,721 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,106 | ₩27,787 | ₩27,106 | ₩27,614 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,215 | ₩28,549 | ₩27,039 | ₩27,052 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,295 | ₩28,589 | ₩28,015 | ₩28,041 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,202 | ₩28,429 | ₩28,068 | ₩28,122 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,975 | ₩28,309 | ₩27,868 | ₩28,255 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,362 | ₩28,630 | ₩28,068 | ₩28,135 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,881 | ₩28,389 | ₩27,881 | ₩28,335 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,881 | ₩27,908 | ₩27,400 | ₩27,854 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,975 | ₩28,215 | ₩27,654 | ₩27,935 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,854 | ₩27,908 | ₩27,333 | ₩27,614 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,282 | ₩28,389 | ₩27,507 | ₩27,560 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,282 | ₩28,616 | ₩27,761 | ₩28,242 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,148 | ₩28,750 | ₩27,894 | ₩28,523 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,335 | ₩28,549 | ₩28,188 | ₩28,509 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,710 | ₩28,710 | ₩28,122 | ₩28,536 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,429 | ₩28,710 | ₩28,362 | ₩28,536 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,028 | ₩28,309 | ₩27,988 | ₩28,175 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,028 | ₩28,135 | ₩27,640 | ₩27,761 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,015 | ₩28,162 | ₩27,801 | ₩28,028 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,055 | ₩28,202 | ₩27,881 | ₩28,015 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,269 | ₩28,509 | ₩27,854 | ₩28,389 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,202 | ₩28,389 | ₩27,975 | ₩28,295 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,162 | ₩28,202 | ₩27,921 | ₩28,108 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,082 | ₩28,376 | ₩27,935 | ₩28,162 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,523 | ₩28,616 | ₩27,894 | ₩28,068 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,670 | ₩29,004 | ₩28,549 | ₩28,710 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,389 | ₩28,683 | ₩28,349 | ₩28,402 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,122 | ₩28,335 | ₩27,854 | ₩28,015 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,694 | ₩28,362 | ₩27,640 | ₩28,322 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,068 | ₩28,082 | ₩27,520 | ₩27,734 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,654 | ₩28,229 | ₩27,560 | ₩27,814 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,640 | ₩27,881 | ₩27,453 | ₩27,734 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,293 | ₩27,828 | ₩27,253 | ₩27,640 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,975 | ₩28,015 | ₩26,999 | ₩27,413 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,242 | ₩29,525 | ₩27,721 | ₩28,215 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,082 | ₩28,242 | ₩27,387 | ₩27,413 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,587 | ₩27,908 | ₩27,400 | ₩27,881 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,028 | ₩28,282 | ₩27,534 | ₩27,761 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,162 | ₩28,175 | ₩27,828 | ₩28,028 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,536 | ₩28,630 | ₩28,188 | ₩28,362 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,084 | ₩29,204 | ₩28,603 | ₩28,924 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,736 | ₩29,338 | ₩28,736 | ₩29,151 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,736 | ₩29,124 | ₩28,442 | ₩28,469 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,616 | ₩28,723 | ₩28,456 | ₩28,656 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,549 | ₩28,670 | ₩28,135 | ₩28,335 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,977 | ₩29,004 | ₩28,416 | ₩28,643 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,322 | ₩29,044 | ₩28,322 | ₩28,843 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,950 | ₩29,191 | ₩28,362 | ₩28,442 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,645 | ₩30,033 | ₩28,937 | ₩29,017 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,378 | ₩29,806 | ₩29,351 | ₩29,685 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,897 | ₩29,458 | ₩28,817 | ₩29,258 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,431 | ₩29,525 | ₩28,990 | ₩29,057 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,752 | ₩30,314 | ₩29,619 | ₩29,685 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,739 | ₩29,806 | ₩29,338 | ₩29,726 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,926 | ₩30,060 | ₩29,378 | ₩29,672 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,739 | ₩30,380 | ₩29,485 | ₩29,979 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,552 | ₩29,899 | ₩29,271 | ₩29,739 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,672 | ₩29,979 | ₩29,124 | ₩29,164 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,472 | ₩29,832 | ₩29,004 | ₩29,819 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,354 | ₩30,594 | ₩29,258 | ₩29,271 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,995 | ₩31,035 | ₩30,086 | ₩30,354 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,530 | ₩31,717 | ₩30,848 | ₩30,928 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,263 | ₩31,877 | ₩31,263 | ₩31,503 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,570 | ₩32,038 | ₩30,982 | ₩31,209 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,557 | ₩32,305 | ₩31,557 | ₩31,597 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,487 | ₩31,543 | ₩30,327 | ₩31,476 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,979 | ₩30,715 | ₩29,953 | ₩30,300 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,675 | ₩30,741 | ₩29,699 | ₩30,060 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,407 | ₩30,554 | ₩29,899 | ₩30,260 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,728 | ₩30,741 | ₩29,899 | ₩30,220 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,367 | ₩30,514 | ₩29,846 | ₩29,966 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,153 | ₩30,407 | ₩30,086 | ₩30,394 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,875 | ₩31,236 | ₩29,873 | ₩29,993 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,340 | ₩31,169 | ₩30,207 | ₩30,741 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,113 | ₩30,340 | ₩29,806 | ₩30,127 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,100 | ₩30,300 | ₩29,472 | ₩29,846 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,020 | ₩30,648 | ₩29,953 | ₩30,100 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,431 | ₩29,979 | ₩29,391 | ₩29,619 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,616 | ₩29,258 | ₩28,456 | ₩29,004 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,736 | ₩29,017 | ₩28,442 | ₩28,536 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,509 | ₩28,977 | ₩28,389 | ₩28,750 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,178 | ₩29,284 | ₩28,416 | ₩28,630 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,525 | ₩29,699 | ₩29,031 | ₩29,258 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,367 | ₩30,608 | ₩29,565 | ₩29,579 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,913 | ₩30,675 | ₩29,859 | ₩30,314 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,632 | ₩30,073 | ₩29,338 | ₩30,020 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,632 | ₩29,832 | ₩29,191 | ₩29,672 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,271 | ₩30,100 | ₩29,191 | ₩29,726 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,151 | ₩29,458 | ₩28,736 | ₩29,044 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,378 | ₩29,779 | ₩29,097 | ₩29,137 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,514 | ₩30,541 | ₩29,111 | ₩29,365 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,035 | ₩31,463 | ₩30,380 | ₩30,554 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,140 | ₩31,035 | ₩30,140 | ₩30,928 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,207 | ₩31,009 | ₩30,113 | ₩30,394 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,835 | ₩31,463 | ₩29,766 | ₩30,100 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,367 | ₩30,862 | ₩30,340 | ₩30,594 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,396 | ₩32,065 | ₩29,672 | ₩30,474 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,501 | ₩30,527 | ₩30,060 | ₩30,100 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,781 | ₩31,129 | ₩30,260 | ₩30,274 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,661 | ₩31,316 | ₩30,554 | ₩30,728 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,728 | ₩31,075 | ₩30,434 | ₩30,888 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,808 | ₩31,209 | ₩30,701 | ₩30,728 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,249 | ₩31,249 | ₩30,675 | ₩30,808 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,410 | ₩31,931 | ₩31,356 | ₩31,664 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,984 | ₩31,984 | ₩30,995 | ₩31,223 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,263 | ₩31,610 | ₩30,755 | ₩31,503 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,677 | ₩31,984 | ₩31,169 | ₩31,383 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,744 | ₩31,837 | ₩31,182 | ₩31,410 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,984 | ₩32,011 | ₩31,182 | ₩31,557 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,345 | ₩32,679 | ₩31,824 | ₩31,971 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,904 | ₩32,466 | ₩31,583 | ₩32,399 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,771 | ₩32,051 | ₩31,116 | ₩31,543 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,305 | ₩32,492 | ₩31,717 | ₩31,971 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,051 | ₩32,679 | ₩31,998 | ₩32,332 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,811 | ₩32,065 | ₩31,263 | ₩32,038 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,479 | ₩32,626 | ₩31,423 | ₩31,757 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,543 | ₩32,359 | ₩31,476 | ₩32,345 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,476 | ₩31,931 | ₩31,022 | ₩31,570 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,675 | ₩31,263 | ₩30,407 | ₩31,116 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,608 | ₩30,942 | ₩30,421 | ₩30,768 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,022 | ₩31,236 | ₩30,621 | ₩30,728 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,463 | ₩31,583 | ₩30,888 | ₩31,289 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,862 | ₩31,316 | ₩30,728 | ₩31,142 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,354 | ₩30,835 | ₩30,100 | ₩30,621 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,354 | ₩30,982 | ₩30,086 | ₩30,287 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,113 | ₩30,634 | ₩30,113 | ₩30,287 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,512 | ₩30,300 | ₩29,458 | ₩30,193 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,164 | ₩29,472 | ₩28,897 | ₩29,298 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,431 | ₩29,632 | ₩28,950 | ₩29,284 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,699 | ₩29,739 | ₩28,910 | ₩29,004 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,191 | ₩29,899 | ₩29,191 | ₩29,525 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,391 | ₩29,846 | ₩29,017 | ₩29,258 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,806 | ₩29,859 | ₩29,325 | ₩29,485 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,659 | ₩29,899 | ₩29,485 | ₩29,605 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,378 | ₩29,726 | ₩28,950 | ₩29,445 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,472 | ₩29,926 | ₩29,284 | ₩29,365 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,766 | ₩29,966 | ₩29,592 | ₩29,966 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,953 | ₩30,354 | ₩29,632 | ₩29,953 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,071 | ₩29,899 | ₩29,004 | ₩29,832 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,552 | ₩29,592 | ₩29,084 | ₩29,445 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,846 | ₩30,086 | ₩29,365 | ₩29,645 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,886 | ₩30,648 | ₩29,538 | ₩30,380 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,140 | ₩30,407 | ₩29,632 | ₩29,806 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,421 | ₩30,835 | ₩30,327 | ₩30,514 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,610 | ₩31,918 | ₩30,274 | ₩30,688 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,415 | ₩33,615 | ₩31,062 | ₩31,463 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,316 | ₩32,412 | ₩31,316 | ₩32,399 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,236 | ₩31,329 | ₩30,527 | ₩31,303 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,356 | ₩31,637 | ₩30,648 | ₩31,289 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,503 | ₩31,784 | ₩31,089 | ₩31,263 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,824 | ₩31,891 | ₩31,209 | ₩31,597 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,797 | ₩32,091 | ₩31,035 | ₩31,623 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,276 | ₩31,958 | ₩30,741 | ₩31,877 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,926 | ₩30,688 | ₩29,565 | ₩30,340 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,086 | ₩31,303 | ₩29,846 | ₩29,993 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,031 | ₩30,354 | ₩28,803 | ₩30,046 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,910 | ₩29,391 | ₩28,830 | ₩29,191 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,244 | ₩29,311 | ₩28,416 | ₩28,910 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,817 | ₩29,298 | ₩28,817 | ₩29,137 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,616 | ₩29,218 | ₩28,536 | ₩28,830 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,148 | ₩28,950 | ₩28,095 | ₩28,710 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,747 | ₩28,630 | ₩27,600 | ₩28,068 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,718 | ₩28,041 | ₩26,478 | ₩28,041 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,317 | ₩26,932 | ₩26,170 | ₩26,732 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,224 | ₩26,678 | ₩26,224 | ₩26,397 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,357 | ₩26,504 | ₩26,023 | ₩26,130 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,117 | ₩26,598 | ₩26,050 | ₩26,357 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,144 | ₩26,411 | ₩25,956 | ₩26,090 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,357 | ₩26,531 | ₩26,023 | ₩26,144 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,210 | ₩26,785 | ₩26,197 | ₩26,384 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,037 | ₩26,291 | ₩25,916 | ₩26,197 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,970 | ₩26,264 | ₩25,783 | ₩26,130 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,317 | ₩26,464 | ₩25,876 | ₩25,983 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,250 | ₩26,438 | ₩25,890 | ₩26,411 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,063 | ₩26,518 | ₩25,983 | ₩26,384 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,224 | ₩26,224 | ₩25,395 | ₩26,077 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,504 | ₩26,598 | ₩25,756 | ₩25,983 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,304 | ₩26,785 | ₩26,050 | ₩26,170 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,117 | ₩26,544 | ₩26,090 | ₩26,264 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,063 | ₩26,304 | ₩25,836 | ₩26,117 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,745 | ₩26,999 | ₩25,743 | ₩25,809 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,478 | ₩27,039 | ₩25,970 | ₩26,772 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,625 | ₩26,999 | ₩26,451 | ₩26,558 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,464 | ₩26,798 | ₩26,464 | ₩26,718 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,317 | ₩26,718 | ₩26,237 | ₩26,585 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,291 | ₩26,518 | ₩26,090 | ₩26,357 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,344 | ₩26,625 | ₩26,277 | ₩26,464 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,157 | ₩26,665 | ₩25,796 | ₩26,424 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,758 | ₩26,825 | ₩26,050 | ₩26,077 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,692 | ₩27,079 | ₩26,184 | ₩26,718 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,772 | ₩27,092 | ₩26,504 | ₩26,718 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,758 | ₩27,026 | ₩26,718 | ₩26,825 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,638 | ₩27,066 | ₩26,357 | ₩26,798 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,681 | ₩27,681 | ₩26,598 | ₩26,625 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,574 | ₩27,747 | ₩26,839 | ₩26,919 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,015 | ₩28,068 | ₩27,133 | ₩27,574 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,627 | ₩27,975 | ₩27,333 | ₩27,560 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,868 | ₩28,202 | ₩27,427 | ₩27,560 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,068 | ₩28,269 | ₩27,574 | ₩27,681 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,068 | ₩28,616 | ₩27,975 | ₩28,068 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,801 | ₩28,055 | ₩27,387 | ₩27,721 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,761 | ₩28,001 | ₩27,320 | ₩27,801 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,202 | ₩28,376 | ₩27,854 | ₩27,881 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,295 | ₩28,483 | ₩27,587 | ₩28,041 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,910 | ₩29,311 | ₩28,135 | ₩28,282 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,111 | ₩29,124 | ₩28,576 | ₩29,044 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,151 | ₩29,619 | ₩28,964 | ₩29,017 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,723 | ₩29,191 | ₩28,335 | ₩29,031 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,015 | ₩28,723 | ₩28,015 | ₩28,456 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,202 | ₩28,376 | ₩27,640 | ₩28,015 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,536 | ₩28,870 | ₩28,175 | ₩28,282 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,231 | ₩30,046 | ₩28,349 | ₩28,429 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,365 | ₩29,779 | ₩29,044 | ₩29,231 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,806 | ₩30,086 | ₩29,351 | ₩29,365 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,498 | ₩29,873 | ₩29,151 | ₩29,739 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,792 | ₩30,421 | ₩29,204 | ₩29,672 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,284 | ₩30,020 | ₩28,990 | ₩29,779 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,948 | ₩29,391 | ₩27,881 | ₩29,271 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,881 | ₩27,961 | ₩27,079 | ₩27,894 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,721 | ₩28,202 | ₩27,106 | ₩27,881 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,531 | ₩27,935 | ₩25,195 | ₩27,507 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,072 | ₩24,500 | ₩23,885 | ₩24,366 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,139 | ₩24,459 | ₩23,938 | ₩24,259 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,205 | ₩24,446 | ₩23,845 | ₩24,205 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,858 | ₩24,473 | ₩23,751 | ₩24,326 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,484 | ₩23,992 | ₩23,430 | ₩23,992 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,350 | ₩23,791 | ₩23,323 | ₩23,484 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,537 | ₩23,925 | ₩23,404 | ₩23,644 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,818 | ₩23,938 | ₩23,537 | ₩23,684 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,459 | ₩24,660 | ₩23,591 | ₩23,671 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,473 | ₩24,500 | ₩23,738 | ₩24,406 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,323 | ₩25,114 | ₩23,016 | ₩24,526 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,962 | ₩23,283 | ₩22,896 | ₩23,256 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,136 | ₩23,163 | ₩22,882 | ₩23,003 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,056 | ₩23,390 | ₩22,976 | ₩23,083 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,203 | ₩23,390 | ₩22,856 | ₩23,056 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,147 | ₩23,363 | ₩22,080 | ₩23,243 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,535 | ₩22,575 | ₩22,174 | ₩22,281 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,989 | ₩23,069 | ₩22,588 | ₩22,642 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,404 | ₩23,965 | ₩23,029 | ₩23,190 | -0.91% | 53.5만 |
|---|