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 | ₩27,805 | ₩28,447 | ₩27,778 | ₩28,353 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,139 | ₩28,139 | ₩27,711 | ₩27,899 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,778 | ₩28,206 | ₩27,778 | ₩28,153 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,778 | ₩28,032 | ₩27,564 | ₩27,845 | +0.24% | 68만 |
| 2026.10.05 | ₩27,444 | ₩27,725 | ₩27,337 | ₩27,591 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,538 | ₩27,752 | ₩27,404 | ₩27,404 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,447 | ₩28,447 | ₩27,444 | ₩27,471 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,219 | ₩28,674 | ₩28,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,353 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,326 | ₩28,326 | ₩27,725 | ₩28,219 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,725 | ₩28,594 | ₩27,524 | ₩28,380 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,671 | ₩27,778 | ₩27,203 | ₩27,725 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,110 | ₩27,792 | ₩27,110 | ₩27,618 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,219 | ₩28,554 | ₩27,043 | ₩27,056 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,300 | ₩28,594 | ₩28,019 | ₩28,046 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,206 | ₩28,433 | ₩28,072 | ₩28,126 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,979 | ₩28,313 | ₩27,872 | ₩28,260 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,366 | ₩28,634 | ₩28,072 | ₩28,139 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,885 | ₩28,393 | ₩27,885 | ₩28,340 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,885 | ₩27,912 | ₩27,404 | ₩27,858 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,979 | ₩28,219 | ₩27,658 | ₩27,939 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,858 | ₩27,912 | ₩27,337 | ₩27,618 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,286 | ₩28,393 | ₩27,511 | ₩27,564 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,286 | ₩28,620 | ₩27,765 | ₩28,246 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,153 | ₩28,754 | ₩27,899 | ₩28,527 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,340 | ₩28,554 | ₩28,193 | ₩28,514 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,714 | ₩28,714 | ₩28,126 | ₩28,540 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,433 | ₩28,714 | ₩28,366 | ₩28,540 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,032 | ₩28,313 | ₩27,992 | ₩28,179 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,032 | ₩28,139 | ₩27,645 | ₩27,765 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,019 | ₩28,166 | ₩27,805 | ₩28,032 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,059 | ₩28,206 | ₩27,885 | ₩28,019 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,273 | ₩28,514 | ₩27,858 | ₩28,393 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,206 | ₩28,393 | ₩27,979 | ₩28,300 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,166 | ₩28,206 | ₩27,925 | ₩28,112 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,086 | ₩28,380 | ₩27,939 | ₩28,166 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,527 | ₩28,620 | ₩27,899 | ₩28,072 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,674 | ₩29,008 | ₩28,554 | ₩28,714 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,393 | ₩28,687 | ₩28,353 | ₩28,407 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,126 | ₩28,340 | ₩27,858 | ₩28,019 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,698 | ₩28,366 | ₩27,645 | ₩28,326 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,072 | ₩28,086 | ₩27,524 | ₩27,738 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,658 | ₩28,233 | ₩27,564 | ₩27,818 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,645 | ₩27,885 | ₩27,457 | ₩27,738 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,297 | ₩27,832 | ₩27,257 | ₩27,645 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,979 | ₩28,019 | ₩27,003 | ₩27,417 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,246 | ₩29,529 | ₩27,725 | ₩28,219 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,086 | ₩28,246 | ₩27,391 | ₩27,417 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,591 | ₩27,912 | ₩27,404 | ₩27,885 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,032 | ₩28,286 | ₩27,538 | ₩27,765 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,166 | ₩28,179 | ₩27,832 | ₩28,032 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,540 | ₩28,634 | ₩28,193 | ₩28,366 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,088 | ₩29,209 | ₩28,607 | ₩28,928 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,741 | ₩29,342 | ₩28,741 | ₩29,155 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,741 | ₩29,128 | ₩28,447 | ₩28,473 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,620 | ₩28,727 | ₩28,460 | ₩28,661 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,554 | ₩28,674 | ₩28,139 | ₩28,340 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,981 | ₩29,008 | ₩28,420 | ₩28,647 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,326 | ₩29,048 | ₩28,326 | ₩28,848 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,955 | ₩29,195 | ₩28,366 | ₩28,447 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,650 | ₩30,037 | ₩28,941 | ₩29,021 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,382 | ₩29,810 | ₩29,356 | ₩29,690 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,901 | ₩29,463 | ₩28,821 | ₩29,262 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,436 | ₩29,529 | ₩28,995 | ₩29,062 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,757 | ₩30,318 | ₩29,623 | ₩29,690 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,743 | ₩29,810 | ₩29,342 | ₩29,730 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,931 | ₩30,064 | ₩29,382 | ₩29,677 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,743 | ₩30,385 | ₩29,489 | ₩29,984 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,556 | ₩29,904 | ₩29,275 | ₩29,743 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,677 | ₩29,984 | ₩29,128 | ₩29,169 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,476 | ₩29,837 | ₩29,008 | ₩29,824 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,358 | ₩30,599 | ₩29,262 | ₩29,275 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩31,000 | ₩31,040 | ₩30,091 | ₩30,358 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,535 | ₩31,722 | ₩30,853 | ₩30,933 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,267 | ₩31,882 | ₩31,267 | ₩31,508 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,575 | ₩32,043 | ₩30,987 | ₩31,214 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,561 | ₩32,310 | ₩31,561 | ₩31,601 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,492 | ₩31,548 | ₩30,332 | ₩31,481 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,984 | ₩30,719 | ₩29,957 | ₩30,305 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,679 | ₩30,746 | ₩29,703 | ₩30,064 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,412 | ₩30,559 | ₩29,904 | ₩30,265 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,733 | ₩30,746 | ₩29,904 | ₩30,225 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,372 | ₩30,519 | ₩29,850 | ₩29,971 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,158 | ₩30,412 | ₩30,091 | ₩30,398 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,880 | ₩31,241 | ₩29,877 | ₩29,997 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,345 | ₩31,174 | ₩30,211 | ₩30,746 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,118 | ₩30,345 | ₩29,810 | ₩30,131 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,104 | ₩30,305 | ₩29,476 | ₩29,850 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,024 | ₩30,652 | ₩29,957 | ₩30,104 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,436 | ₩29,984 | ₩29,396 | ₩29,623 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,620 | ₩29,262 | ₩28,460 | ₩29,008 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,741 | ₩29,021 | ₩28,447 | ₩28,540 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,514 | ₩28,981 | ₩28,393 | ₩28,754 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,182 | ₩29,289 | ₩28,420 | ₩28,634 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,529 | ₩29,703 | ₩29,035 | ₩29,262 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,372 | ₩30,612 | ₩29,570 | ₩29,583 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,917 | ₩30,679 | ₩29,864 | ₩30,318 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,636 | ₩30,078 | ₩29,342 | ₩30,024 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,636 | ₩29,837 | ₩29,195 | ₩29,677 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,275 | ₩30,104 | ₩29,195 | ₩29,730 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,155 | ₩29,463 | ₩28,741 | ₩29,048 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,382 | ₩29,783 | ₩29,102 | ₩29,142 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,519 | ₩30,545 | ₩29,115 | ₩29,369 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,040 | ₩31,468 | ₩30,385 | ₩30,559 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,144 | ₩31,040 | ₩30,144 | ₩30,933 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,211 | ₩31,013 | ₩30,118 | ₩30,398 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,840 | ₩31,468 | ₩29,770 | ₩30,104 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,372 | ₩30,866 | ₩30,345 | ₩30,599 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,401 | ₩32,069 | ₩29,677 | ₩30,479 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,505 | ₩30,532 | ₩30,064 | ₩30,104 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,786 | ₩31,134 | ₩30,265 | ₩30,278 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,666 | ₩31,321 | ₩30,559 | ₩30,733 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,733 | ₩31,080 | ₩30,438 | ₩30,893 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,813 | ₩31,214 | ₩30,706 | ₩30,733 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,254 | ₩31,254 | ₩30,679 | ₩30,813 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,414 | ₩31,936 | ₩31,361 | ₩31,668 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,989 | ₩31,989 | ₩31,000 | ₩31,227 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,267 | ₩31,615 | ₩30,759 | ₩31,508 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,682 | ₩31,989 | ₩31,174 | ₩31,388 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,749 | ₩31,842 | ₩31,187 | ₩31,414 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,989 | ₩32,016 | ₩31,187 | ₩31,561 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,350 | ₩32,684 | ₩31,829 | ₩31,976 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,909 | ₩32,470 | ₩31,588 | ₩32,404 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,775 | ₩32,056 | ₩31,120 | ₩31,548 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,310 | ₩32,497 | ₩31,722 | ₩31,976 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,056 | ₩32,684 | ₩32,003 | ₩32,337 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,815 | ₩32,069 | ₩31,267 | ₩32,043 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,484 | ₩32,631 | ₩31,428 | ₩31,762 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,548 | ₩32,363 | ₩31,481 | ₩32,350 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,481 | ₩31,936 | ₩31,027 | ₩31,575 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,679 | ₩31,267 | ₩30,412 | ₩31,120 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,612 | ₩30,946 | ₩30,425 | ₩30,773 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,027 | ₩31,241 | ₩30,626 | ₩30,733 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,468 | ₩31,588 | ₩30,893 | ₩31,294 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,866 | ₩31,321 | ₩30,733 | ₩31,147 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,358 | ₩30,840 | ₩30,104 | ₩30,626 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,358 | ₩30,987 | ₩30,091 | ₩30,291 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,118 | ₩30,639 | ₩30,118 | ₩30,291 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,516 | ₩30,305 | ₩29,463 | ₩30,198 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,169 | ₩29,476 | ₩28,901 | ₩29,302 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,436 | ₩29,636 | ₩28,955 | ₩29,289 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,703 | ₩29,743 | ₩28,915 | ₩29,008 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,195 | ₩29,904 | ₩29,195 | ₩29,529 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,396 | ₩29,850 | ₩29,021 | ₩29,262 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,810 | ₩29,864 | ₩29,329 | ₩29,489 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,663 | ₩29,904 | ₩29,489 | ₩29,610 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,382 | ₩29,730 | ₩28,955 | ₩29,449 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,476 | ₩29,931 | ₩29,289 | ₩29,369 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,770 | ₩29,971 | ₩29,596 | ₩29,971 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,957 | ₩30,358 | ₩29,636 | ₩29,957 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,075 | ₩29,904 | ₩29,008 | ₩29,837 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,556 | ₩29,596 | ₩29,088 | ₩29,449 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,850 | ₩30,091 | ₩29,369 | ₩29,650 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,890 | ₩30,652 | ₩29,543 | ₩30,385 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,144 | ₩30,412 | ₩29,636 | ₩29,810 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,425 | ₩30,840 | ₩30,332 | ₩30,519 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,615 | ₩31,922 | ₩30,278 | ₩30,692 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,420 | ₩33,620 | ₩31,067 | ₩31,468 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,321 | ₩32,417 | ₩31,321 | ₩32,404 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,241 | ₩31,334 | ₩30,532 | ₩31,307 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,361 | ₩31,642 | ₩30,652 | ₩31,294 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,508 | ₩31,789 | ₩31,094 | ₩31,267 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,829 | ₩31,896 | ₩31,214 | ₩31,601 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,802 | ₩32,096 | ₩31,040 | ₩31,628 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,281 | ₩31,962 | ₩30,746 | ₩31,882 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,931 | ₩30,692 | ₩29,570 | ₩30,345 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,091 | ₩31,307 | ₩29,850 | ₩29,997 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,035 | ₩30,358 | ₩28,808 | ₩30,051 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,915 | ₩29,396 | ₩28,834 | ₩29,195 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,249 | ₩29,316 | ₩28,420 | ₩28,915 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,821 | ₩29,302 | ₩28,821 | ₩29,142 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,620 | ₩29,222 | ₩28,540 | ₩28,834 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,153 | ₩28,955 | ₩28,099 | ₩28,714 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,752 | ₩28,634 | ₩27,605 | ₩28,072 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,722 | ₩28,046 | ₩26,482 | ₩28,046 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,321 | ₩26,936 | ₩26,174 | ₩26,736 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,228 | ₩26,682 | ₩26,228 | ₩26,401 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,361 | ₩26,508 | ₩26,027 | ₩26,134 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,121 | ₩26,602 | ₩26,054 | ₩26,361 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,147 | ₩26,415 | ₩25,960 | ₩26,094 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,361 | ₩26,535 | ₩26,027 | ₩26,147 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,214 | ₩26,789 | ₩26,201 | ₩26,388 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,040 | ₩26,294 | ₩25,920 | ₩26,201 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,974 | ₩26,268 | ₩25,786 | ₩26,134 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,321 | ₩26,468 | ₩25,880 | ₩25,987 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,254 | ₩26,442 | ₩25,893 | ₩26,415 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,067 | ₩26,522 | ₩25,987 | ₩26,388 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,228 | ₩26,228 | ₩25,399 | ₩26,081 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,508 | ₩26,602 | ₩25,760 | ₩25,987 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,308 | ₩26,789 | ₩26,054 | ₩26,174 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,121 | ₩26,548 | ₩26,094 | ₩26,268 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,067 | ₩26,308 | ₩25,840 | ₩26,121 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,749 | ₩27,003 | ₩25,746 | ₩25,813 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,482 | ₩27,043 | ₩25,974 | ₩26,776 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,629 | ₩27,003 | ₩26,455 | ₩26,562 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,468 | ₩26,802 | ₩26,468 | ₩26,722 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,321 | ₩26,722 | ₩26,241 | ₩26,589 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,294 | ₩26,522 | ₩26,094 | ₩26,361 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,348 | ₩26,629 | ₩26,281 | ₩26,468 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,161 | ₩26,669 | ₩25,800 | ₩26,428 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,762 | ₩26,829 | ₩26,054 | ₩26,081 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,695 | ₩27,083 | ₩26,188 | ₩26,722 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,776 | ₩27,097 | ₩26,508 | ₩26,722 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,762 | ₩27,030 | ₩26,722 | ₩26,829 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,642 | ₩27,070 | ₩26,361 | ₩26,802 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,685 | ₩27,685 | ₩26,602 | ₩26,629 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,578 | ₩27,752 | ₩26,843 | ₩26,923 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,019 | ₩28,072 | ₩27,137 | ₩27,578 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,631 | ₩27,979 | ₩27,337 | ₩27,564 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,872 | ₩28,206 | ₩27,431 | ₩27,564 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,072 | ₩28,273 | ₩27,578 | ₩27,685 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,072 | ₩28,620 | ₩27,979 | ₩28,072 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,805 | ₩28,059 | ₩27,391 | ₩27,725 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,765 | ₩28,006 | ₩27,324 | ₩27,805 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,206 | ₩28,380 | ₩27,858 | ₩27,885 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,300 | ₩28,487 | ₩27,591 | ₩28,046 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,915 | ₩29,316 | ₩28,139 | ₩28,286 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,115 | ₩29,128 | ₩28,580 | ₩29,048 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,155 | ₩29,623 | ₩28,968 | ₩29,021 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,727 | ₩29,195 | ₩28,340 | ₩29,035 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,019 | ₩28,727 | ₩28,019 | ₩28,460 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,206 | ₩28,380 | ₩27,645 | ₩28,019 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,540 | ₩28,874 | ₩28,179 | ₩28,286 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,235 | ₩30,051 | ₩28,353 | ₩28,433 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,369 | ₩29,783 | ₩29,048 | ₩29,235 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,810 | ₩30,091 | ₩29,356 | ₩29,369 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,503 | ₩29,877 | ₩29,155 | ₩29,743 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,797 | ₩30,425 | ₩29,209 | ₩29,677 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,289 | ₩30,024 | ₩28,995 | ₩29,783 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,952 | ₩29,396 | ₩27,885 | ₩29,275 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,885 | ₩27,965 | ₩27,083 | ₩27,899 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,725 | ₩28,206 | ₩27,110 | ₩27,885 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,535 | ₩27,939 | ₩25,198 | ₩27,511 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,075 | ₩24,503 | ₩23,888 | ₩24,369 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,142 | ₩24,463 | ₩23,942 | ₩24,263 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,209 | ₩24,450 | ₩23,848 | ₩24,209 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,862 | ₩24,476 | ₩23,755 | ₩24,329 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,487 | ₩23,995 | ₩23,434 | ₩23,995 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,354 | ₩23,795 | ₩23,327 | ₩23,487 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,541 | ₩23,928 | ₩23,407 | ₩23,648 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,821 | ₩23,942 | ₩23,541 | ₩23,688 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,463 | ₩24,664 | ₩23,594 | ₩23,674 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,476 | ₩24,503 | ₩23,741 | ₩24,410 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,327 | ₩25,118 | ₩23,019 | ₩24,530 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,966 | ₩23,287 | ₩22,899 | ₩23,260 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,140 | ₩23,166 | ₩22,886 | ₩23,006 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,059 | ₩23,394 | ₩22,979 | ₩23,086 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,207 | ₩23,394 | ₩22,859 | ₩23,059 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,150 | ₩23,367 | ₩22,084 | ₩23,247 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,538 | ₩22,578 | ₩22,177 | ₩22,284 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,993 | ₩23,073 | ₩22,592 | ₩22,645 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,407 | ₩23,968 | ₩23,033 | ₩23,193 | -0.91% | 53.5만 |
|---|