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 | ₩27,904 | ₩28,548 | ₩27,877 | ₩28,454 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,239 | ₩28,239 | ₩27,810 | ₩27,998 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,877 | ₩28,306 | ₩27,877 | ₩28,253 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,877 | ₩28,132 | ₩27,663 | ₩27,944 | +0.24% | 68만 |
| 2026.10.05 | ₩27,542 | ₩27,824 | ₩27,434 | ₩27,689 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,636 | ₩27,850 | ₩27,502 | ₩27,502 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,548 | ₩28,548 | ₩27,542 | ₩27,569 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,320 | ₩28,776 | ₩28,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,454 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,427 | ₩28,427 | ₩27,824 | ₩28,320 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,824 | ₩28,696 | ₩27,622 | ₩28,481 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,770 | ₩27,877 | ₩27,300 | ₩27,824 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,206 | ₩27,891 | ₩27,206 | ₩27,716 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,320 | ₩28,655 | ₩27,139 | ₩27,153 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,400 | ₩28,696 | ₩28,119 | ₩28,146 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,306 | ₩28,535 | ₩28,172 | ₩28,226 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩28,078 | ₩28,414 | ₩27,971 | ₩28,360 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,467 | ₩28,736 | ₩28,172 | ₩28,239 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,985 | ₩28,494 | ₩27,985 | ₩28,441 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,985 | ₩28,011 | ₩27,502 | ₩27,958 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩28,078 | ₩28,320 | ₩27,756 | ₩28,038 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,958 | ₩28,011 | ₩27,434 | ₩27,716 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,387 | ₩28,494 | ₩27,609 | ₩27,663 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,387 | ₩28,722 | ₩27,864 | ₩28,347 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,253 | ₩28,857 | ₩27,998 | ₩28,628 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,441 | ₩28,655 | ₩28,293 | ₩28,615 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,816 | ₩28,816 | ₩28,226 | ₩28,642 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,535 | ₩28,816 | ₩28,467 | ₩28,642 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,132 | ₩28,414 | ₩28,092 | ₩28,280 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,132 | ₩28,239 | ₩27,743 | ₩27,864 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,119 | ₩28,266 | ₩27,904 | ₩28,132 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,159 | ₩28,306 | ₩27,985 | ₩28,119 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,374 | ₩28,615 | ₩27,958 | ₩28,494 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,306 | ₩28,494 | ₩28,078 | ₩28,400 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,266 | ₩28,306 | ₩28,025 | ₩28,213 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,186 | ₩28,481 | ₩28,038 | ₩28,266 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,628 | ₩28,722 | ₩27,998 | ₩28,172 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,776 | ₩29,111 | ₩28,655 | ₩28,816 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,494 | ₩28,789 | ₩28,454 | ₩28,508 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,226 | ₩28,441 | ₩27,958 | ₩28,119 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,797 | ₩28,467 | ₩27,743 | ₩28,427 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,172 | ₩28,186 | ₩27,622 | ₩27,837 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,756 | ₩28,333 | ₩27,663 | ₩27,917 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,743 | ₩27,985 | ₩27,555 | ₩27,837 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,394 | ₩27,931 | ₩27,354 | ₩27,743 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩28,078 | ₩28,119 | ₩27,099 | ₩27,515 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,347 | ₩29,635 | ₩27,824 | ₩28,320 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,186 | ₩28,347 | ₩27,488 | ₩27,515 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,689 | ₩28,011 | ₩27,502 | ₩27,985 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,132 | ₩28,387 | ₩27,636 | ₩27,864 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,266 | ₩28,280 | ₩27,931 | ₩28,132 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,642 | ₩28,736 | ₩28,293 | ₩28,467 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,192 | ₩29,313 | ₩28,709 | ₩29,031 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,843 | ₩29,447 | ₩28,843 | ₩29,259 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,843 | ₩29,232 | ₩28,548 | ₩28,575 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,722 | ₩28,830 | ₩28,561 | ₩28,763 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,655 | ₩28,776 | ₩28,239 | ₩28,441 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩29,085 | ₩29,111 | ₩28,521 | ₩28,749 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,427 | ₩29,152 | ₩28,427 | ₩28,950 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩29,058 | ₩29,299 | ₩28,467 | ₩28,548 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,755 | ₩30,144 | ₩29,044 | ₩29,125 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,487 | ₩29,916 | ₩29,460 | ₩29,796 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩29,004 | ₩29,568 | ₩28,924 | ₩29,366 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,541 | ₩29,635 | ₩29,098 | ₩29,165 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,863 | ₩30,426 | ₩29,729 | ₩29,796 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,849 | ₩29,916 | ₩29,447 | ₩29,836 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩30,037 | ₩30,171 | ₩29,487 | ₩29,782 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,849 | ₩30,493 | ₩29,594 | ₩30,091 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,661 | ₩30,010 | ₩29,380 | ₩29,849 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,782 | ₩30,091 | ₩29,232 | ₩29,272 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,581 | ₩29,943 | ₩29,111 | ₩29,930 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,466 | ₩30,708 | ₩29,366 | ₩29,380 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩31,110 | ₩31,151 | ₩30,198 | ₩30,466 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,647 | ₩31,835 | ₩30,963 | ₩31,043 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,379 | ₩31,996 | ₩31,379 | ₩31,620 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,687 | ₩32,157 | ₩31,097 | ₩31,325 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,674 | ₩32,425 | ₩31,674 | ₩31,714 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,601 | ₩31,660 | ₩30,440 | ₩31,593 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩30,091 | ₩30,829 | ₩30,064 | ₩30,413 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,788 | ₩30,855 | ₩29,809 | ₩30,171 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,520 | ₩30,668 | ₩30,010 | ₩30,372 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,842 | ₩30,855 | ₩30,010 | ₩30,332 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,480 | ₩30,627 | ₩29,957 | ₩30,077 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,265 | ₩30,520 | ₩30,198 | ₩30,507 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,990 | ₩31,352 | ₩29,983 | ₩30,104 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,453 | ₩31,285 | ₩30,319 | ₩30,855 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,225 | ₩30,453 | ₩29,916 | ₩30,238 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,211 | ₩30,413 | ₩29,581 | ₩29,957 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,131 | ₩30,762 | ₩30,064 | ₩30,211 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,541 | ₩30,091 | ₩29,500 | ₩29,729 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,722 | ₩29,366 | ₩28,561 | ₩29,111 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,843 | ₩29,125 | ₩28,548 | ₩28,642 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,615 | ₩29,085 | ₩28,494 | ₩28,857 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,286 | ₩29,393 | ₩28,521 | ₩28,736 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,635 | ₩29,809 | ₩29,138 | ₩29,366 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,480 | ₩30,721 | ₩29,675 | ₩29,688 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩30,024 | ₩30,788 | ₩29,970 | ₩30,426 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,742 | ₩30,185 | ₩29,447 | ₩30,131 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,742 | ₩29,943 | ₩29,299 | ₩29,782 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,380 | ₩30,211 | ₩29,299 | ₩29,836 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,259 | ₩29,568 | ₩28,843 | ₩29,152 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,487 | ₩29,890 | ₩29,205 | ₩29,246 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,627 | ₩30,654 | ₩29,219 | ₩29,474 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,151 | ₩31,580 | ₩30,493 | ₩30,668 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,252 | ₩31,151 | ₩30,252 | ₩31,043 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,319 | ₩31,124 | ₩30,225 | ₩30,507 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,949 | ₩31,580 | ₩29,876 | ₩30,211 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,480 | ₩30,976 | ₩30,453 | ₩30,708 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,513 | ₩32,184 | ₩29,782 | ₩30,587 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,614 | ₩30,641 | ₩30,171 | ₩30,211 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,896 | ₩31,244 | ₩30,372 | ₩30,386 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,775 | ₩31,432 | ₩30,668 | ₩30,842 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,842 | ₩31,191 | ₩30,547 | ₩31,003 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,922 | ₩31,325 | ₩30,815 | ₩30,842 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,365 | ₩31,365 | ₩30,788 | ₩30,922 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,526 | ₩32,049 | ₩31,473 | ₩31,781 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩32,103 | ₩32,103 | ₩31,110 | ₩31,338 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,379 | ₩31,727 | ₩30,869 | ₩31,620 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,794 | ₩32,103 | ₩31,285 | ₩31,499 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,862 | ₩31,955 | ₩31,298 | ₩31,526 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩32,103 | ₩32,130 | ₩31,298 | ₩31,674 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,465 | ₩32,801 | ₩31,942 | ₩32,090 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩32,023 | ₩32,586 | ₩31,701 | ₩32,519 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,888 | ₩32,170 | ₩31,231 | ₩31,660 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,425 | ₩32,613 | ₩31,835 | ₩32,090 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,170 | ₩32,801 | ₩32,116 | ₩32,452 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,929 | ₩32,184 | ₩31,379 | ₩32,157 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,599 | ₩32,747 | ₩31,540 | ₩31,875 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,660 | ₩32,479 | ₩31,593 | ₩32,465 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,593 | ₩32,049 | ₩31,137 | ₩31,687 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,788 | ₩31,379 | ₩30,520 | ₩31,231 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,721 | ₩31,057 | ₩30,533 | ₩30,882 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,137 | ₩31,352 | ₩30,735 | ₩30,842 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,580 | ₩31,701 | ₩31,003 | ₩31,405 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,976 | ₩31,432 | ₩30,842 | ₩31,258 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,466 | ₩30,949 | ₩30,211 | ₩30,735 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,466 | ₩31,097 | ₩30,198 | ₩30,399 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,225 | ₩30,748 | ₩30,225 | ₩30,399 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,621 | ₩30,413 | ₩29,568 | ₩30,305 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,272 | ₩29,581 | ₩29,004 | ₩29,407 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,541 | ₩29,742 | ₩29,058 | ₩29,393 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,809 | ₩29,849 | ₩29,018 | ₩29,111 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,299 | ₩30,010 | ₩29,299 | ₩29,635 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,500 | ₩29,957 | ₩29,125 | ₩29,366 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,916 | ₩29,970 | ₩29,433 | ₩29,594 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,769 | ₩30,010 | ₩29,594 | ₩29,715 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,487 | ₩29,836 | ₩29,058 | ₩29,554 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,581 | ₩30,037 | ₩29,393 | ₩29,474 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,876 | ₩30,077 | ₩29,702 | ₩30,077 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩30,064 | ₩30,466 | ₩29,742 | ₩30,064 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,178 | ₩30,010 | ₩29,111 | ₩29,943 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,661 | ₩29,702 | ₩29,192 | ₩29,554 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,957 | ₩30,198 | ₩29,474 | ₩29,755 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,997 | ₩30,762 | ₩29,648 | ₩30,493 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,252 | ₩30,520 | ₩29,742 | ₩29,916 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,533 | ₩30,949 | ₩30,440 | ₩30,627 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,727 | ₩32,036 | ₩30,386 | ₩30,802 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,539 | ₩33,740 | ₩31,177 | ₩31,580 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,432 | ₩32,532 | ₩31,432 | ₩32,519 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,352 | ₩31,446 | ₩30,641 | ₩31,419 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,473 | ₩31,754 | ₩30,762 | ₩31,405 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,620 | ₩31,902 | ₩31,204 | ₩31,379 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,942 | ₩32,009 | ₩31,325 | ₩31,714 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,915 | ₩32,210 | ₩31,151 | ₩31,741 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,392 | ₩32,076 | ₩30,855 | ₩31,996 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩30,037 | ₩30,802 | ₩29,675 | ₩30,453 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,198 | ₩31,419 | ₩29,957 | ₩30,104 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,138 | ₩30,466 | ₩28,910 | ₩30,158 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩29,018 | ₩29,500 | ₩28,937 | ₩29,299 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,353 | ₩29,420 | ₩28,521 | ₩29,018 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,924 | ₩29,407 | ₩28,924 | ₩29,246 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,722 | ₩29,326 | ₩28,642 | ₩28,937 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,253 | ₩29,058 | ₩28,199 | ₩28,816 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,850 | ₩28,736 | ₩27,703 | ₩28,172 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,817 | ₩28,146 | ₩26,576 | ₩28,146 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,415 | ₩27,032 | ₩26,267 | ₩26,831 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,321 | ₩26,777 | ₩26,321 | ₩26,495 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,455 | ₩26,603 | ₩26,120 | ₩26,227 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,214 | ₩26,697 | ₩26,147 | ₩26,455 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,241 | ₩26,509 | ₩26,053 | ₩26,187 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,455 | ₩26,630 | ₩26,120 | ₩26,241 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,308 | ₩26,884 | ₩26,294 | ₩26,482 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,133 | ₩26,388 | ₩26,012 | ₩26,294 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩26,066 | ₩26,361 | ₩25,878 | ₩26,227 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,415 | ₩26,562 | ₩25,972 | ₩26,080 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,348 | ₩26,536 | ₩25,986 | ₩26,509 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,160 | ₩26,616 | ₩26,080 | ₩26,482 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,321 | ₩26,321 | ₩25,489 | ₩26,173 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,603 | ₩26,697 | ₩25,851 | ₩26,080 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,402 | ₩26,884 | ₩26,147 | ₩26,267 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,214 | ₩26,643 | ₩26,187 | ₩26,361 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,160 | ₩26,402 | ₩25,932 | ₩26,214 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,844 | ₩27,099 | ₩25,838 | ₩25,905 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,576 | ₩27,139 | ₩26,066 | ₩26,871 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,723 | ₩27,099 | ₩26,549 | ₩26,656 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,562 | ₩26,898 | ₩26,562 | ₩26,817 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,415 | ₩26,817 | ₩26,334 | ₩26,683 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,388 | ₩26,616 | ₩26,187 | ₩26,455 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,442 | ₩26,723 | ₩26,375 | ₩26,562 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,254 | ₩26,764 | ₩25,892 | ₩26,522 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,858 | ₩26,925 | ₩26,147 | ₩26,173 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,791 | ₩27,180 | ₩26,281 | ₩26,817 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,871 | ₩27,193 | ₩26,603 | ₩26,817 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,858 | ₩27,126 | ₩26,817 | ₩26,925 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,737 | ₩27,166 | ₩26,455 | ₩26,898 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,783 | ₩27,783 | ₩26,697 | ₩26,723 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,676 | ₩27,850 | ₩26,938 | ₩27,019 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,119 | ₩28,172 | ₩27,233 | ₩27,676 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,730 | ₩28,078 | ₩27,434 | ₩27,663 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,971 | ₩28,306 | ₩27,528 | ₩27,663 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,172 | ₩28,374 | ₩27,676 | ₩27,783 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,172 | ₩28,722 | ₩28,078 | ₩28,172 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,904 | ₩28,159 | ₩27,488 | ₩27,824 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,864 | ₩28,105 | ₩27,421 | ₩27,904 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,306 | ₩28,481 | ₩27,958 | ₩27,985 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,400 | ₩28,588 | ₩27,689 | ₩28,146 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩29,018 | ₩29,420 | ₩28,239 | ₩28,387 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,219 | ₩29,232 | ₩28,682 | ₩29,152 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,259 | ₩29,729 | ₩29,071 | ₩29,125 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,830 | ₩29,299 | ₩28,441 | ₩29,138 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,119 | ₩28,830 | ₩28,119 | ₩28,561 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,306 | ₩28,481 | ₩27,743 | ₩28,119 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,642 | ₩28,977 | ₩28,280 | ₩28,387 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,339 | ₩30,158 | ₩28,454 | ₩28,535 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,474 | ₩29,890 | ₩29,152 | ₩29,339 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,916 | ₩30,198 | ₩29,460 | ₩29,474 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,608 | ₩29,983 | ₩29,259 | ₩29,849 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,903 | ₩30,533 | ₩29,313 | ₩29,782 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,393 | ₩30,131 | ₩29,098 | ₩29,890 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩28,052 | ₩29,500 | ₩27,985 | ₩29,380 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,985 | ₩28,065 | ₩27,180 | ₩27,998 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,824 | ₩28,306 | ₩27,206 | ₩27,985 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,630 | ₩28,038 | ₩25,288 | ₩27,609 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,161 | ₩24,590 | ₩23,973 | ₩24,456 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,228 | ₩24,550 | ₩24,027 | ₩24,349 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,295 | ₩24,537 | ₩23,933 | ₩24,295 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,946 | ₩24,564 | ₩23,839 | ₩24,416 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,571 | ₩24,081 | ₩23,517 | ₩24,081 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,437 | ₩23,879 | ₩23,410 | ₩23,571 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,625 | ₩24,014 | ₩23,490 | ₩23,732 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,906 | ₩24,027 | ₩23,625 | ₩23,772 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,550 | ₩24,751 | ₩23,678 | ₩23,759 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,564 | ₩24,590 | ₩23,826 | ₩24,497 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,410 | ₩25,208 | ₩23,101 | ₩24,617 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩23,048 | ₩23,370 | ₩22,981 | ₩23,343 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,222 | ₩23,249 | ₩22,967 | ₩23,088 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,142 | ₩23,477 | ₩23,061 | ₩23,168 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,289 | ₩23,477 | ₩22,940 | ₩23,142 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,229 | ₩23,450 | ₩22,162 | ₩23,329 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,618 | ₩22,659 | ₩22,256 | ₩22,363 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩23,074 | ₩23,155 | ₩22,672 | ₩22,726 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,490 | ₩24,054 | ₩23,115 | ₩23,276 | -0.91% | 53.5만 |
|---|