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 | ₩27,785 | ₩28,427 | ₩27,759 | ₩28,333 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,119 | ₩28,119 | ₩27,692 | ₩27,879 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,759 | ₩28,186 | ₩27,759 | ₩28,133 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,759 | ₩28,013 | ₩27,545 | ₩27,826 | +0.24% | 68만 |
| 2026.10.05 | ₩27,425 | ₩27,705 | ₩27,318 | ₩27,572 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,518 | ₩27,732 | ₩27,385 | ₩27,385 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,427 | ₩28,427 | ₩27,425 | ₩27,452 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,200 | ₩28,654 | ₩28,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,333 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,306 | ₩28,306 | ₩27,705 | ₩28,200 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,705 | ₩28,574 | ₩27,505 | ₩28,360 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,652 | ₩27,759 | ₩27,184 | ₩27,705 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,091 | ₩27,772 | ₩27,091 | ₩27,598 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,200 | ₩28,534 | ₩27,024 | ₩27,037 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,280 | ₩28,574 | ₩27,999 | ₩28,026 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,186 | ₩28,413 | ₩28,053 | ₩28,106 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,959 | ₩28,293 | ₩27,852 | ₩28,240 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,347 | ₩28,614 | ₩28,053 | ₩28,119 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,866 | ₩28,373 | ₩27,866 | ₩28,320 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,866 | ₩27,892 | ₩27,385 | ₩27,839 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,959 | ₩28,200 | ₩27,639 | ₩27,919 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,839 | ₩27,892 | ₩27,318 | ₩27,598 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,266 | ₩28,373 | ₩27,492 | ₩27,545 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,266 | ₩28,600 | ₩27,745 | ₩28,226 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,133 | ₩28,734 | ₩27,879 | ₩28,507 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,320 | ₩28,534 | ₩28,173 | ₩28,493 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,694 | ₩28,694 | ₩28,106 | ₩28,520 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,413 | ₩28,694 | ₩28,347 | ₩28,520 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,013 | ₩28,293 | ₩27,972 | ₩28,160 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,013 | ₩28,119 | ₩27,625 | ₩27,745 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩27,999 | ₩28,146 | ₩27,785 | ₩28,013 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,039 | ₩28,186 | ₩27,866 | ₩27,999 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,253 | ₩28,493 | ₩27,839 | ₩28,373 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,186 | ₩28,373 | ₩27,959 | ₩28,280 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,146 | ₩28,186 | ₩27,906 | ₩28,093 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,066 | ₩28,360 | ₩27,919 | ₩28,146 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,507 | ₩28,600 | ₩27,879 | ₩28,053 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,654 | ₩28,988 | ₩28,534 | ₩28,694 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,373 | ₩28,667 | ₩28,333 | ₩28,387 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,106 | ₩28,320 | ₩27,839 | ₩27,999 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,679 | ₩28,347 | ₩27,625 | ₩28,306 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,053 | ₩28,066 | ₩27,505 | ₩27,719 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,639 | ₩28,213 | ₩27,545 | ₩27,799 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,625 | ₩27,866 | ₩27,438 | ₩27,719 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,278 | ₩27,812 | ₩27,238 | ₩27,625 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,959 | ₩27,999 | ₩26,984 | ₩27,398 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,226 | ₩29,509 | ₩27,705 | ₩28,200 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,066 | ₩28,226 | ₩27,371 | ₩27,398 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,572 | ₩27,892 | ₩27,385 | ₩27,866 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,013 | ₩28,266 | ₩27,518 | ₩27,745 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,146 | ₩28,160 | ₩27,812 | ₩28,013 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,520 | ₩28,614 | ₩28,173 | ₩28,347 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,068 | ₩29,188 | ₩28,587 | ₩28,908 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,721 | ₩29,322 | ₩28,721 | ₩29,135 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,721 | ₩29,108 | ₩28,427 | ₩28,453 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,600 | ₩28,707 | ₩28,440 | ₩28,640 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,534 | ₩28,654 | ₩28,119 | ₩28,320 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,961 | ₩28,988 | ₩28,400 | ₩28,627 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,306 | ₩29,028 | ₩28,306 | ₩28,827 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,934 | ₩29,175 | ₩28,347 | ₩28,427 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,629 | ₩30,016 | ₩28,921 | ₩29,001 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,362 | ₩29,789 | ₩29,335 | ₩29,669 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,881 | ₩29,442 | ₩28,801 | ₩29,242 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,415 | ₩29,509 | ₩28,974 | ₩29,041 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,736 | ₩30,297 | ₩29,602 | ₩29,669 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,722 | ₩29,789 | ₩29,322 | ₩29,709 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,909 | ₩30,043 | ₩29,362 | ₩29,656 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,722 | ₩30,364 | ₩29,469 | ₩29,963 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,535 | ₩29,883 | ₩29,255 | ₩29,722 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,656 | ₩29,963 | ₩29,108 | ₩29,148 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,455 | ₩29,816 | ₩28,988 | ₩29,803 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,337 | ₩30,577 | ₩29,242 | ₩29,255 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,978 | ₩31,018 | ₩30,070 | ₩30,337 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,512 | ₩31,699 | ₩30,831 | ₩30,911 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,245 | ₩31,860 | ₩31,245 | ₩31,486 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,553 | ₩32,020 | ₩30,965 | ₩31,192 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,539 | ₩32,287 | ₩31,539 | ₩31,579 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,471 | ₩31,526 | ₩30,310 | ₩31,459 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,963 | ₩30,698 | ₩29,936 | ₩30,283 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,658 | ₩30,724 | ₩29,682 | ₩30,043 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,390 | ₩30,537 | ₩29,883 | ₩30,243 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,711 | ₩30,724 | ₩29,883 | ₩30,203 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,350 | ₩30,497 | ₩29,829 | ₩29,950 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,137 | ₩30,390 | ₩30,070 | ₩30,377 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,858 | ₩31,219 | ₩29,856 | ₩29,976 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,324 | ₩31,152 | ₩30,190 | ₩30,724 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,096 | ₩30,324 | ₩29,789 | ₩30,110 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,083 | ₩30,283 | ₩29,455 | ₩29,829 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,003 | ₩30,631 | ₩29,936 | ₩30,083 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,415 | ₩29,963 | ₩29,375 | ₩29,602 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,600 | ₩29,242 | ₩28,440 | ₩28,988 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,721 | ₩29,001 | ₩28,427 | ₩28,520 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,493 | ₩28,961 | ₩28,373 | ₩28,734 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,161 | ₩29,268 | ₩28,400 | ₩28,614 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,509 | ₩29,682 | ₩29,014 | ₩29,242 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,350 | ₩30,591 | ₩29,549 | ₩29,562 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,896 | ₩30,658 | ₩29,843 | ₩30,297 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,616 | ₩30,056 | ₩29,322 | ₩30,003 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,616 | ₩29,816 | ₩29,175 | ₩29,656 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,255 | ₩30,083 | ₩29,175 | ₩29,709 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,135 | ₩29,442 | ₩28,721 | ₩29,028 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,362 | ₩29,763 | ₩29,081 | ₩29,121 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,497 | ₩30,524 | ₩29,095 | ₩29,348 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,018 | ₩31,446 | ₩30,364 | ₩30,537 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,123 | ₩31,018 | ₩30,123 | ₩30,911 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,190 | ₩30,991 | ₩30,096 | ₩30,377 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,818 | ₩31,446 | ₩29,749 | ₩30,083 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,350 | ₩30,845 | ₩30,324 | ₩30,577 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,379 | ₩32,047 | ₩29,656 | ₩30,457 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,484 | ₩30,511 | ₩30,043 | ₩30,083 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,764 | ₩31,112 | ₩30,243 | ₩30,257 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,644 | ₩31,299 | ₩30,537 | ₩30,711 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,711 | ₩31,058 | ₩30,417 | ₩30,871 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,791 | ₩31,192 | ₩30,684 | ₩30,711 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,232 | ₩31,232 | ₩30,658 | ₩30,791 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,392 | ₩31,913 | ₩31,339 | ₩31,646 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,967 | ₩31,967 | ₩30,978 | ₩31,205 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,245 | ₩31,593 | ₩30,738 | ₩31,486 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,659 | ₩31,967 | ₩31,152 | ₩31,366 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,726 | ₩31,820 | ₩31,165 | ₩31,392 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,967 | ₩31,993 | ₩31,165 | ₩31,539 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,327 | ₩32,661 | ₩31,806 | ₩31,953 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,887 | ₩32,448 | ₩31,566 | ₩32,381 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,753 | ₩32,033 | ₩31,098 | ₩31,526 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,287 | ₩32,474 | ₩31,699 | ₩31,953 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,033 | ₩32,661 | ₩31,980 | ₩32,314 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,793 | ₩32,047 | ₩31,245 | ₩32,020 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,461 | ₩32,608 | ₩31,406 | ₩31,740 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,526 | ₩32,341 | ₩31,459 | ₩32,327 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,459 | ₩31,913 | ₩31,005 | ₩31,553 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,658 | ₩31,245 | ₩30,390 | ₩31,098 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,591 | ₩30,925 | ₩30,404 | ₩30,751 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,005 | ₩31,219 | ₩30,604 | ₩30,711 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,446 | ₩31,566 | ₩30,871 | ₩31,272 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,845 | ₩31,299 | ₩30,711 | ₩31,125 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,337 | ₩30,818 | ₩30,083 | ₩30,604 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,337 | ₩30,965 | ₩30,070 | ₩30,270 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,096 | ₩30,617 | ₩30,096 | ₩30,270 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,495 | ₩30,283 | ₩29,442 | ₩30,177 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,148 | ₩29,455 | ₩28,881 | ₩29,282 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,415 | ₩29,616 | ₩28,934 | ₩29,268 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,682 | ₩29,722 | ₩28,894 | ₩28,988 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,175 | ₩29,883 | ₩29,175 | ₩29,509 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,375 | ₩29,829 | ₩29,001 | ₩29,242 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,789 | ₩29,843 | ₩29,308 | ₩29,469 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,642 | ₩29,883 | ₩29,469 | ₩29,589 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,362 | ₩29,709 | ₩28,934 | ₩29,429 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,455 | ₩29,909 | ₩29,268 | ₩29,348 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,749 | ₩29,950 | ₩29,575 | ₩29,950 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,936 | ₩30,337 | ₩29,616 | ₩29,936 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,055 | ₩29,883 | ₩28,988 | ₩29,816 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,535 | ₩29,575 | ₩29,068 | ₩29,429 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,829 | ₩30,070 | ₩29,348 | ₩29,629 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,869 | ₩30,631 | ₩29,522 | ₩30,364 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,123 | ₩30,390 | ₩29,616 | ₩29,789 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,404 | ₩30,818 | ₩30,310 | ₩30,497 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,593 | ₩31,900 | ₩30,257 | ₩30,671 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,396 | ₩33,596 | ₩31,045 | ₩31,446 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,299 | ₩32,394 | ₩31,299 | ₩32,381 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,219 | ₩31,312 | ₩30,511 | ₩31,285 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,339 | ₩31,619 | ₩30,631 | ₩31,272 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,486 | ₩31,766 | ₩31,072 | ₩31,245 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,806 | ₩31,873 | ₩31,192 | ₩31,579 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,780 | ₩32,074 | ₩31,018 | ₩31,606 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,259 | ₩31,940 | ₩30,724 | ₩31,860 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,909 | ₩30,671 | ₩29,549 | ₩30,324 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,070 | ₩31,285 | ₩29,829 | ₩29,976 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,014 | ₩30,337 | ₩28,787 | ₩30,030 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,894 | ₩29,375 | ₩28,814 | ₩29,175 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,228 | ₩29,295 | ₩28,400 | ₩28,894 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,801 | ₩29,282 | ₩28,801 | ₩29,121 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,600 | ₩29,201 | ₩28,520 | ₩28,814 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,133 | ₩28,934 | ₩28,079 | ₩28,694 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,732 | ₩28,614 | ₩27,585 | ₩28,053 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,703 | ₩28,026 | ₩26,463 | ₩28,026 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,303 | ₩26,917 | ₩26,156 | ₩26,717 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,209 | ₩26,663 | ₩26,209 | ₩26,383 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,343 | ₩26,490 | ₩26,009 | ₩26,116 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,102 | ₩26,583 | ₩26,036 | ₩26,343 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,129 | ₩26,396 | ₩25,942 | ₩26,076 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,343 | ₩26,516 | ₩26,009 | ₩26,129 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,196 | ₩26,770 | ₩26,182 | ₩26,369 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,022 | ₩26,276 | ₩25,902 | ₩26,182 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,955 | ₩26,249 | ₩25,768 | ₩26,116 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,303 | ₩26,450 | ₩25,862 | ₩25,969 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,236 | ₩26,423 | ₩25,875 | ₩26,396 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,049 | ₩26,503 | ₩25,969 | ₩26,369 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,209 | ₩26,209 | ₩25,381 | ₩26,062 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,490 | ₩26,583 | ₩25,742 | ₩25,969 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,289 | ₩26,770 | ₩26,036 | ₩26,156 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,102 | ₩26,530 | ₩26,076 | ₩26,249 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,049 | ₩26,289 | ₩25,822 | ₩26,102 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,730 | ₩26,984 | ₩25,728 | ₩25,795 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,463 | ₩27,024 | ₩25,955 | ₩26,757 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,610 | ₩26,984 | ₩26,436 | ₩26,543 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,450 | ₩26,784 | ₩26,450 | ₩26,703 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,303 | ₩26,703 | ₩26,223 | ₩26,570 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,276 | ₩26,503 | ₩26,076 | ₩26,343 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,329 | ₩26,610 | ₩26,263 | ₩26,450 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,142 | ₩26,650 | ₩25,782 | ₩26,410 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,744 | ₩26,810 | ₩26,036 | ₩26,062 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,677 | ₩27,064 | ₩26,169 | ₩26,703 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,757 | ₩27,077 | ₩26,490 | ₩26,703 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,744 | ₩27,011 | ₩26,703 | ₩26,810 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,623 | ₩27,051 | ₩26,343 | ₩26,784 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,665 | ₩27,665 | ₩26,583 | ₩26,610 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,558 | ₩27,732 | ₩26,824 | ₩26,904 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩27,999 | ₩28,053 | ₩27,118 | ₩27,558 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,612 | ₩27,959 | ₩27,318 | ₩27,545 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,852 | ₩28,186 | ₩27,411 | ₩27,545 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,053 | ₩28,253 | ₩27,558 | ₩27,665 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,053 | ₩28,600 | ₩27,959 | ₩28,053 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,785 | ₩28,039 | ₩27,371 | ₩27,705 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,745 | ₩27,986 | ₩27,305 | ₩27,785 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,186 | ₩28,360 | ₩27,839 | ₩27,866 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,280 | ₩28,467 | ₩27,572 | ₩28,026 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,894 | ₩29,295 | ₩28,119 | ₩28,266 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,095 | ₩29,108 | ₩28,560 | ₩29,028 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,135 | ₩29,602 | ₩28,948 | ₩29,001 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,707 | ₩29,175 | ₩28,320 | ₩29,014 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩27,999 | ₩28,707 | ₩27,999 | ₩28,440 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,186 | ₩28,360 | ₩27,625 | ₩27,999 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,520 | ₩28,854 | ₩28,160 | ₩28,266 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,215 | ₩30,030 | ₩28,333 | ₩28,413 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,348 | ₩29,763 | ₩29,028 | ₩29,215 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,789 | ₩30,070 | ₩29,335 | ₩29,348 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,482 | ₩29,856 | ₩29,135 | ₩29,722 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,776 | ₩30,404 | ₩29,188 | ₩29,656 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,268 | ₩30,003 | ₩28,974 | ₩29,763 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,932 | ₩29,375 | ₩27,866 | ₩29,255 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,866 | ₩27,946 | ₩27,064 | ₩27,879 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,705 | ₩28,186 | ₩27,091 | ₩27,866 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,516 | ₩27,919 | ₩25,181 | ₩27,492 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,058 | ₩24,486 | ₩23,871 | ₩24,352 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,125 | ₩24,446 | ₩23,925 | ₩24,245 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,192 | ₩24,433 | ₩23,831 | ₩24,192 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,845 | ₩24,459 | ₩23,738 | ₩24,312 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,471 | ₩23,978 | ₩23,417 | ₩23,978 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,337 | ₩23,778 | ₩23,310 | ₩23,471 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,524 | ₩23,912 | ₩23,391 | ₩23,631 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,805 | ₩23,925 | ₩23,524 | ₩23,671 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,446 | ₩24,646 | ₩23,578 | ₩23,658 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,459 | ₩24,486 | ₩23,725 | ₩24,392 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,310 | ₩25,100 | ₩23,003 | ₩24,513 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,950 | ₩23,270 | ₩22,883 | ₩23,244 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,123 | ₩23,150 | ₩22,870 | ₩22,990 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,043 | ₩23,377 | ₩22,963 | ₩23,070 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,190 | ₩23,377 | ₩22,843 | ₩23,043 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,135 | ₩23,350 | ₩22,068 | ₩23,230 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,522 | ₩22,562 | ₩22,162 | ₩22,268 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,976 | ₩23,057 | ₩22,576 | ₩22,629 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,391 | ₩23,952 | ₩23,017 | ₩23,177 | -0.91% | 53.5만 |
|---|