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 | ₩27,786 | ₩28,428 | ₩27,760 | ₩28,334 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,120 | ₩28,120 | ₩27,693 | ₩27,880 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,760 | ₩28,187 | ₩27,760 | ₩28,134 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,760 | ₩28,013 | ₩27,546 | ₩27,826 | +0.24% | 68만 |
| 2026.10.05 | ₩27,426 | ₩27,706 | ₩27,319 | ₩27,573 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,519 | ₩27,733 | ₩27,386 | ₩27,386 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,428 | ₩28,428 | ₩27,426 | ₩27,452 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,200 | ₩28,655 | ₩28,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,334 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,307 | ₩28,307 | ₩27,706 | ₩28,200 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,706 | ₩28,574 | ₩27,506 | ₩28,361 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,653 | ₩27,760 | ₩27,185 | ₩27,706 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,092 | ₩27,773 | ₩27,092 | ₩27,599 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,200 | ₩28,534 | ₩27,025 | ₩27,038 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,281 | ₩28,574 | ₩28,000 | ₩28,027 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,187 | ₩28,414 | ₩28,053 | ₩28,107 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,960 | ₩28,294 | ₩27,853 | ₩28,241 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,347 | ₩28,615 | ₩28,053 | ₩28,120 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,866 | ₩28,374 | ₩27,866 | ₩28,321 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,866 | ₩27,893 | ₩27,386 | ₩27,840 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,960 | ₩28,200 | ₩27,639 | ₩27,920 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,840 | ₩27,893 | ₩27,319 | ₩27,599 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,267 | ₩28,374 | ₩27,492 | ₩27,546 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,267 | ₩28,601 | ₩27,746 | ₩28,227 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,134 | ₩28,735 | ₩27,880 | ₩28,508 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,321 | ₩28,534 | ₩28,174 | ₩28,494 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,695 | ₩28,695 | ₩28,107 | ₩28,521 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,414 | ₩28,695 | ₩28,347 | ₩28,521 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,013 | ₩28,294 | ₩27,973 | ₩28,160 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,013 | ₩28,120 | ₩27,626 | ₩27,746 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,000 | ₩28,147 | ₩27,786 | ₩28,013 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,040 | ₩28,187 | ₩27,866 | ₩28,000 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,254 | ₩28,494 | ₩27,840 | ₩28,374 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,187 | ₩28,374 | ₩27,960 | ₩28,281 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,147 | ₩28,187 | ₩27,907 | ₩28,094 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,067 | ₩28,361 | ₩27,920 | ₩28,147 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,508 | ₩28,601 | ₩27,880 | ₩28,053 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,655 | ₩28,989 | ₩28,534 | ₩28,695 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,374 | ₩28,668 | ₩28,334 | ₩28,387 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,107 | ₩28,321 | ₩27,840 | ₩28,000 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,679 | ₩28,347 | ₩27,626 | ₩28,307 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,053 | ₩28,067 | ₩27,506 | ₩27,720 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,639 | ₩28,214 | ₩27,546 | ₩27,800 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,626 | ₩27,866 | ₩27,439 | ₩27,720 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,279 | ₩27,813 | ₩27,239 | ₩27,626 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,960 | ₩28,000 | ₩26,985 | ₩27,399 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,227 | ₩29,510 | ₩27,706 | ₩28,200 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,067 | ₩28,227 | ₩27,372 | ₩27,399 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,573 | ₩27,893 | ₩27,386 | ₩27,866 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,013 | ₩28,267 | ₩27,519 | ₩27,746 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,147 | ₩28,160 | ₩27,813 | ₩28,013 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,521 | ₩28,615 | ₩28,174 | ₩28,347 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,069 | ₩29,189 | ₩28,588 | ₩28,908 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,721 | ₩29,323 | ₩28,721 | ₩29,136 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,721 | ₩29,109 | ₩28,428 | ₩28,454 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,601 | ₩28,708 | ₩28,441 | ₩28,641 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,534 | ₩28,655 | ₩28,120 | ₩28,321 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,962 | ₩28,989 | ₩28,401 | ₩28,628 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,307 | ₩29,029 | ₩28,307 | ₩28,828 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,935 | ₩29,176 | ₩28,347 | ₩28,428 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,630 | ₩30,017 | ₩28,922 | ₩29,002 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,363 | ₩29,790 | ₩29,336 | ₩29,670 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,882 | ₩29,443 | ₩28,802 | ₩29,242 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,416 | ₩29,510 | ₩28,975 | ₩29,042 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,737 | ₩30,298 | ₩29,603 | ₩29,670 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,723 | ₩29,790 | ₩29,323 | ₩29,710 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,910 | ₩30,044 | ₩29,363 | ₩29,657 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,723 | ₩30,365 | ₩29,470 | ₩29,964 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,536 | ₩29,884 | ₩29,256 | ₩29,723 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,657 | ₩29,964 | ₩29,109 | ₩29,149 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,456 | ₩29,817 | ₩28,989 | ₩29,803 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,338 | ₩30,578 | ₩29,242 | ₩29,256 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,979 | ₩31,019 | ₩30,071 | ₩30,338 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,513 | ₩31,700 | ₩30,832 | ₩30,912 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,246 | ₩31,861 | ₩31,246 | ₩31,487 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,553 | ₩32,021 | ₩30,966 | ₩31,193 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,540 | ₩32,288 | ₩31,540 | ₩31,580 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,471 | ₩31,527 | ₩30,311 | ₩31,460 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,964 | ₩30,699 | ₩29,937 | ₩30,284 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,658 | ₩30,725 | ₩29,683 | ₩30,044 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,391 | ₩30,538 | ₩29,884 | ₩30,244 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,712 | ₩30,725 | ₩29,884 | ₩30,204 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,351 | ₩30,498 | ₩29,830 | ₩29,950 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,137 | ₩30,391 | ₩30,071 | ₩30,378 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,859 | ₩31,220 | ₩29,857 | ₩29,977 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,324 | ₩31,153 | ₩30,191 | ₩30,725 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,097 | ₩30,324 | ₩29,790 | ₩30,111 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,084 | ₩30,284 | ₩29,456 | ₩29,830 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,004 | ₩30,632 | ₩29,937 | ₩30,084 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,416 | ₩29,964 | ₩29,376 | ₩29,603 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,601 | ₩29,242 | ₩28,441 | ₩28,989 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,721 | ₩29,002 | ₩28,428 | ₩28,521 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,494 | ₩28,962 | ₩28,374 | ₩28,735 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,162 | ₩29,269 | ₩28,401 | ₩28,615 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,510 | ₩29,683 | ₩29,015 | ₩29,242 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,351 | ₩30,592 | ₩29,550 | ₩29,563 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,897 | ₩30,658 | ₩29,844 | ₩30,298 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,616 | ₩30,057 | ₩29,323 | ₩30,004 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,616 | ₩29,817 | ₩29,176 | ₩29,657 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,256 | ₩30,084 | ₩29,176 | ₩29,710 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,136 | ₩29,443 | ₩28,721 | ₩29,029 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,363 | ₩29,763 | ₩29,082 | ₩29,122 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,498 | ₩30,525 | ₩29,095 | ₩29,349 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,019 | ₩31,447 | ₩30,365 | ₩30,538 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,124 | ₩31,019 | ₩30,124 | ₩30,912 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,191 | ₩30,992 | ₩30,097 | ₩30,378 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,819 | ₩31,447 | ₩29,750 | ₩30,084 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,351 | ₩30,845 | ₩30,324 | ₩30,578 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,380 | ₩32,048 | ₩29,657 | ₩30,458 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,485 | ₩30,511 | ₩30,044 | ₩30,084 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,765 | ₩31,113 | ₩30,244 | ₩30,258 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,645 | ₩31,300 | ₩30,538 | ₩30,712 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,712 | ₩31,059 | ₩30,418 | ₩30,872 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,792 | ₩31,193 | ₩30,685 | ₩30,712 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,233 | ₩31,233 | ₩30,658 | ₩30,792 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,393 | ₩31,914 | ₩31,340 | ₩31,647 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,968 | ₩31,968 | ₩30,979 | ₩31,206 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,246 | ₩31,594 | ₩30,739 | ₩31,487 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,660 | ₩31,968 | ₩31,153 | ₩31,366 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,727 | ₩31,821 | ₩31,166 | ₩31,393 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,968 | ₩31,994 | ₩31,166 | ₩31,540 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,328 | ₩32,662 | ₩31,807 | ₩31,954 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,887 | ₩32,449 | ₩31,567 | ₩32,382 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,754 | ₩32,034 | ₩31,099 | ₩31,527 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,288 | ₩32,475 | ₩31,700 | ₩31,954 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,034 | ₩32,662 | ₩31,981 | ₩32,315 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,794 | ₩32,048 | ₩31,246 | ₩32,021 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,462 | ₩32,609 | ₩31,407 | ₩31,741 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,527 | ₩32,342 | ₩31,460 | ₩32,328 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,460 | ₩31,914 | ₩31,006 | ₩31,553 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,658 | ₩31,246 | ₩30,391 | ₩31,099 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,592 | ₩30,926 | ₩30,405 | ₩30,752 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,006 | ₩31,220 | ₩30,605 | ₩30,712 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,447 | ₩31,567 | ₩30,872 | ₩31,273 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,845 | ₩31,300 | ₩30,712 | ₩31,126 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,338 | ₩30,819 | ₩30,084 | ₩30,605 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,338 | ₩30,966 | ₩30,071 | ₩30,271 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,097 | ₩30,618 | ₩30,097 | ₩30,271 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,496 | ₩30,284 | ₩29,443 | ₩30,178 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,149 | ₩29,456 | ₩28,882 | ₩29,282 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,416 | ₩29,616 | ₩28,935 | ₩29,269 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,683 | ₩29,723 | ₩28,895 | ₩28,989 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,176 | ₩29,884 | ₩29,176 | ₩29,510 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,376 | ₩29,830 | ₩29,002 | ₩29,242 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,790 | ₩29,844 | ₩29,309 | ₩29,470 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,643 | ₩29,884 | ₩29,470 | ₩29,590 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,363 | ₩29,710 | ₩28,935 | ₩29,429 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,456 | ₩29,910 | ₩29,269 | ₩29,349 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,750 | ₩29,950 | ₩29,576 | ₩29,950 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,937 | ₩30,338 | ₩29,616 | ₩29,937 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,055 | ₩29,884 | ₩28,989 | ₩29,817 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,536 | ₩29,576 | ₩29,069 | ₩29,429 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,830 | ₩30,071 | ₩29,349 | ₩29,630 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,870 | ₩30,632 | ₩29,523 | ₩30,365 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,124 | ₩30,391 | ₩29,616 | ₩29,790 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,405 | ₩30,819 | ₩30,311 | ₩30,498 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,594 | ₩31,901 | ₩30,258 | ₩30,672 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,397 | ₩33,597 | ₩31,046 | ₩31,447 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,300 | ₩32,395 | ₩31,300 | ₩32,382 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,220 | ₩31,313 | ₩30,511 | ₩31,286 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,340 | ₩31,620 | ₩30,632 | ₩31,273 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,487 | ₩31,767 | ₩31,073 | ₩31,246 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,807 | ₩31,874 | ₩31,193 | ₩31,580 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,781 | ₩32,074 | ₩31,019 | ₩31,607 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,260 | ₩31,941 | ₩30,725 | ₩31,861 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,910 | ₩30,672 | ₩29,550 | ₩30,324 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,071 | ₩31,286 | ₩29,830 | ₩29,977 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,015 | ₩30,338 | ₩28,788 | ₩30,031 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,895 | ₩29,376 | ₩28,815 | ₩29,176 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,229 | ₩29,296 | ₩28,401 | ₩28,895 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,802 | ₩29,282 | ₩28,802 | ₩29,122 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,601 | ₩29,202 | ₩28,521 | ₩28,815 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,134 | ₩28,935 | ₩28,080 | ₩28,695 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,733 | ₩28,615 | ₩27,586 | ₩28,053 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,704 | ₩28,027 | ₩26,464 | ₩28,027 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,303 | ₩26,918 | ₩26,157 | ₩26,718 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,210 | ₩26,664 | ₩26,210 | ₩26,384 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,344 | ₩26,491 | ₩26,010 | ₩26,116 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,103 | ₩26,584 | ₩26,036 | ₩26,344 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,130 | ₩26,397 | ₩25,943 | ₩26,076 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,344 | ₩26,517 | ₩26,010 | ₩26,130 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,197 | ₩26,771 | ₩26,183 | ₩26,370 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,023 | ₩26,277 | ₩25,903 | ₩26,183 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,956 | ₩26,250 | ₩25,769 | ₩26,116 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,303 | ₩26,450 | ₩25,863 | ₩25,970 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,237 | ₩26,424 | ₩25,876 | ₩26,397 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,050 | ₩26,504 | ₩25,970 | ₩26,370 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,210 | ₩26,210 | ₩25,382 | ₩26,063 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,491 | ₩26,584 | ₩25,742 | ₩25,970 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,290 | ₩26,771 | ₩26,036 | ₩26,157 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,103 | ₩26,531 | ₩26,076 | ₩26,250 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,050 | ₩26,290 | ₩25,823 | ₩26,103 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,731 | ₩26,985 | ₩25,729 | ₩25,796 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,464 | ₩27,025 | ₩25,956 | ₩26,758 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,611 | ₩26,985 | ₩26,437 | ₩26,544 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,450 | ₩26,784 | ₩26,450 | ₩26,704 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,303 | ₩26,704 | ₩26,223 | ₩26,571 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,277 | ₩26,504 | ₩26,076 | ₩26,344 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,330 | ₩26,611 | ₩26,263 | ₩26,450 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,143 | ₩26,651 | ₩25,782 | ₩26,410 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,744 | ₩26,811 | ₩26,036 | ₩26,063 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,678 | ₩27,065 | ₩26,170 | ₩26,704 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,758 | ₩27,078 | ₩26,491 | ₩26,704 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,744 | ₩27,011 | ₩26,704 | ₩26,811 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,624 | ₩27,052 | ₩26,344 | ₩26,784 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,666 | ₩27,666 | ₩26,584 | ₩26,611 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,559 | ₩27,733 | ₩26,824 | ₩26,905 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,000 | ₩28,053 | ₩27,118 | ₩27,559 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,613 | ₩27,960 | ₩27,319 | ₩27,546 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,853 | ₩28,187 | ₩27,412 | ₩27,546 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,053 | ₩28,254 | ₩27,559 | ₩27,666 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,053 | ₩28,601 | ₩27,960 | ₩28,053 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,786 | ₩28,040 | ₩27,372 | ₩27,706 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,746 | ₩27,987 | ₩27,305 | ₩27,786 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,187 | ₩28,361 | ₩27,840 | ₩27,866 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,281 | ₩28,468 | ₩27,573 | ₩28,027 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,895 | ₩29,296 | ₩28,120 | ₩28,267 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,095 | ₩29,109 | ₩28,561 | ₩29,029 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,136 | ₩29,603 | ₩28,949 | ₩29,002 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,708 | ₩29,176 | ₩28,321 | ₩29,015 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,000 | ₩28,708 | ₩28,000 | ₩28,441 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,187 | ₩28,361 | ₩27,626 | ₩28,000 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,521 | ₩28,855 | ₩28,160 | ₩28,267 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,216 | ₩30,031 | ₩28,334 | ₩28,414 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,349 | ₩29,763 | ₩29,029 | ₩29,216 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,790 | ₩30,071 | ₩29,336 | ₩29,349 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,483 | ₩29,857 | ₩29,136 | ₩29,723 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,777 | ₩30,405 | ₩29,189 | ₩29,657 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,269 | ₩30,004 | ₩28,975 | ₩29,763 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,933 | ₩29,376 | ₩27,866 | ₩29,256 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,866 | ₩27,947 | ₩27,065 | ₩27,880 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,706 | ₩28,187 | ₩27,092 | ₩27,866 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,517 | ₩27,920 | ₩25,181 | ₩27,492 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,059 | ₩24,487 | ₩23,872 | ₩24,353 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,126 | ₩24,447 | ₩23,926 | ₩24,246 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,193 | ₩24,433 | ₩23,832 | ₩24,193 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,845 | ₩24,460 | ₩23,739 | ₩24,313 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,471 | ₩23,979 | ₩23,418 | ₩23,979 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,338 | ₩23,779 | ₩23,311 | ₩23,471 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,525 | ₩23,912 | ₩23,391 | ₩23,632 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,805 | ₩23,926 | ₩23,525 | ₩23,672 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,447 | ₩24,647 | ₩23,578 | ₩23,658 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,460 | ₩24,487 | ₩23,725 | ₩24,393 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,311 | ₩25,101 | ₩23,004 | ₩24,513 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,950 | ₩23,271 | ₩22,884 | ₩23,244 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,124 | ₩23,151 | ₩22,870 | ₩22,990 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,044 | ₩23,378 | ₩22,964 | ₩23,071 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,191 | ₩23,378 | ₩22,844 | ₩23,044 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,136 | ₩23,351 | ₩22,069 | ₩23,231 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,523 | ₩22,563 | ₩22,162 | ₩22,269 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,977 | ₩23,057 | ₩22,576 | ₩22,630 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,391 | ₩23,952 | ₩23,017 | ₩23,178 | -0.91% | 53.5만 |
|---|