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 | ₩27,757 | ₩28,398 | ₩27,730 | ₩28,304 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,091 | ₩28,091 | ₩27,664 | ₩27,851 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,730 | ₩28,158 | ₩27,730 | ₩28,104 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,730 | ₩27,984 | ₩27,517 | ₩27,797 | +0.24% | 68만 |
| 2026.10.05 | ₩27,397 | ₩27,677 | ₩27,290 | ₩27,544 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,490 | ₩27,704 | ₩27,357 | ₩27,357 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,398 | ₩28,398 | ₩27,397 | ₩27,424 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,171 | ₩28,625 | ₩28,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,304 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,278 | ₩28,278 | ₩27,677 | ₩28,171 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,677 | ₩28,545 | ₩27,477 | ₩28,331 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,624 | ₩27,730 | ₩27,157 | ₩27,677 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,063 | ₩27,744 | ₩27,063 | ₩27,570 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,171 | ₩28,504 | ₩26,997 | ₩27,010 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,251 | ₩28,545 | ₩27,971 | ₩27,997 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,158 | ₩28,384 | ₩28,024 | ₩28,077 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,931 | ₩28,264 | ₩27,824 | ₩28,211 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,318 | ₩28,585 | ₩28,024 | ₩28,091 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,837 | ₩28,344 | ₩27,837 | ₩28,291 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,837 | ₩27,864 | ₩27,357 | ₩27,811 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,931 | ₩28,171 | ₩27,610 | ₩27,891 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,811 | ₩27,864 | ₩27,290 | ₩27,570 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,238 | ₩28,344 | ₩27,464 | ₩27,517 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,238 | ₩28,571 | ₩27,717 | ₩28,198 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,104 | ₩28,705 | ₩27,851 | ₩28,478 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,291 | ₩28,504 | ₩28,144 | ₩28,464 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,665 | ₩28,665 | ₩28,077 | ₩28,491 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,384 | ₩28,665 | ₩28,318 | ₩28,491 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩27,984 | ₩28,264 | ₩27,944 | ₩28,131 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩27,984 | ₩28,091 | ₩27,597 | ₩27,717 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩27,971 | ₩28,117 | ₩27,757 | ₩27,984 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,011 | ₩28,158 | ₩27,837 | ₩27,971 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,224 | ₩28,464 | ₩27,811 | ₩28,344 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,158 | ₩28,344 | ₩27,931 | ₩28,251 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,117 | ₩28,158 | ₩27,877 | ₩28,064 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,037 | ₩28,331 | ₩27,891 | ₩28,117 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,478 | ₩28,571 | ₩27,851 | ₩28,024 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,625 | ₩28,958 | ₩28,504 | ₩28,665 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,344 | ₩28,638 | ₩28,304 | ₩28,358 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,077 | ₩28,291 | ₩27,811 | ₩27,971 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,650 | ₩28,318 | ₩27,597 | ₩28,278 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,024 | ₩28,037 | ₩27,477 | ₩27,690 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,610 | ₩28,184 | ₩27,517 | ₩27,771 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,597 | ₩27,837 | ₩27,410 | ₩27,690 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,250 | ₩27,784 | ₩27,210 | ₩27,597 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,931 | ₩27,971 | ₩26,956 | ₩27,370 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,198 | ₩29,479 | ₩27,677 | ₩28,171 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,037 | ₩28,198 | ₩27,343 | ₩27,370 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,544 | ₩27,864 | ₩27,357 | ₩27,837 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩27,984 | ₩28,238 | ₩27,490 | ₩27,717 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,117 | ₩28,131 | ₩27,784 | ₩27,984 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,491 | ₩28,585 | ₩28,144 | ₩28,318 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,038 | ₩29,158 | ₩28,558 | ₩28,878 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,691 | ₩29,292 | ₩28,691 | ₩29,105 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,691 | ₩29,078 | ₩28,398 | ₩28,424 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,571 | ₩28,678 | ₩28,411 | ₩28,611 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,504 | ₩28,625 | ₩28,091 | ₩28,291 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,932 | ₩28,958 | ₩28,371 | ₩28,598 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,278 | ₩28,998 | ₩28,278 | ₩28,798 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,905 | ₩29,145 | ₩28,318 | ₩28,398 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,599 | ₩29,986 | ₩28,891 | ₩28,972 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,332 | ₩29,759 | ₩29,305 | ₩29,639 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,851 | ₩29,412 | ₩28,771 | ₩29,212 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,385 | ₩29,479 | ₩28,945 | ₩29,012 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,706 | ₩30,266 | ₩29,572 | ₩29,639 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,692 | ₩29,759 | ₩29,292 | ₩29,679 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,879 | ₩30,012 | ₩29,332 | ₩29,625 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,692 | ₩30,333 | ₩29,439 | ₩29,932 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,505 | ₩29,852 | ₩29,225 | ₩29,692 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,625 | ₩29,932 | ₩29,078 | ₩29,118 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,425 | ₩29,786 | ₩28,958 | ₩29,772 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,306 | ₩30,546 | ₩29,212 | ₩29,225 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,947 | ₩30,987 | ₩30,039 | ₩30,306 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,480 | ₩31,667 | ₩30,800 | ₩30,880 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,213 | ₩31,827 | ₩31,213 | ₩31,454 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,520 | ₩31,987 | ₩30,933 | ₩31,160 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,507 | ₩32,254 | ₩31,507 | ₩31,547 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,439 | ₩31,494 | ₩30,279 | ₩31,427 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,932 | ₩30,666 | ₩29,906 | ₩30,253 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,626 | ₩30,693 | ₩29,652 | ₩30,012 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,359 | ₩30,506 | ₩29,852 | ₩30,213 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,680 | ₩30,693 | ₩29,852 | ₩30,173 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,319 | ₩30,466 | ₩29,799 | ₩29,919 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,106 | ₩30,359 | ₩30,039 | ₩30,346 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,826 | ₩31,187 | ₩29,826 | ₩29,946 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,293 | ₩31,120 | ₩30,159 | ₩30,693 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,066 | ₩30,293 | ₩29,759 | ₩30,079 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,052 | ₩30,253 | ₩29,425 | ₩29,799 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩29,972 | ₩30,600 | ₩29,906 | ₩30,052 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,385 | ₩29,932 | ₩29,345 | ₩29,572 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,571 | ₩29,212 | ₩28,411 | ₩28,958 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,691 | ₩28,972 | ₩28,398 | ₩28,491 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,464 | ₩28,932 | ₩28,344 | ₩28,705 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,132 | ₩29,238 | ₩28,371 | ₩28,585 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,479 | ₩29,652 | ₩28,985 | ₩29,212 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,319 | ₩30,560 | ₩29,519 | ₩29,532 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,866 | ₩30,626 | ₩29,812 | ₩30,266 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,585 | ₩30,026 | ₩29,292 | ₩29,972 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,585 | ₩29,786 | ₩29,145 | ₩29,625 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,225 | ₩30,052 | ₩29,145 | ₩29,679 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,105 | ₩29,412 | ₩28,691 | ₩28,998 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,332 | ₩29,732 | ₩29,052 | ₩29,092 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,466 | ₩30,493 | ₩29,065 | ₩29,319 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩30,987 | ₩31,414 | ₩30,333 | ₩30,506 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,093 | ₩30,987 | ₩30,093 | ₩30,880 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,159 | ₩30,960 | ₩30,066 | ₩30,346 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,786 | ₩31,414 | ₩29,719 | ₩30,052 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,319 | ₩30,813 | ₩30,293 | ₩30,546 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,347 | ₩32,014 | ₩29,625 | ₩30,426 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,453 | ₩30,480 | ₩30,012 | ₩30,052 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,733 | ₩31,080 | ₩30,213 | ₩30,226 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,613 | ₩31,267 | ₩30,506 | ₩30,680 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,680 | ₩31,027 | ₩30,386 | ₩30,840 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,760 | ₩31,160 | ₩30,653 | ₩30,680 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,200 | ₩31,200 | ₩30,626 | ₩30,760 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,360 | ₩31,881 | ₩31,307 | ₩31,614 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,934 | ₩31,934 | ₩30,947 | ₩31,173 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,213 | ₩31,560 | ₩30,706 | ₩31,454 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,627 | ₩31,934 | ₩31,120 | ₩31,334 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,694 | ₩31,787 | ₩31,133 | ₩31,360 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,934 | ₩31,961 | ₩31,133 | ₩31,507 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,294 | ₩32,628 | ₩31,774 | ₩31,921 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,854 | ₩32,415 | ₩31,534 | ₩32,348 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,721 | ₩32,001 | ₩31,067 | ₩31,494 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,254 | ₩32,441 | ₩31,667 | ₩31,921 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,001 | ₩32,628 | ₩31,947 | ₩32,281 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,761 | ₩32,014 | ₩31,213 | ₩31,987 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,428 | ₩32,575 | ₩31,374 | ₩31,707 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,494 | ₩32,308 | ₩31,427 | ₩32,294 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,427 | ₩31,881 | ₩30,973 | ₩31,520 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,626 | ₩31,213 | ₩30,359 | ₩31,067 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,560 | ₩30,893 | ₩30,373 | ₩30,720 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩30,973 | ₩31,187 | ₩30,573 | ₩30,680 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,414 | ₩31,534 | ₩30,840 | ₩31,240 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,813 | ₩31,267 | ₩30,680 | ₩31,093 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,306 | ₩30,786 | ₩30,052 | ₩30,573 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,306 | ₩30,933 | ₩30,039 | ₩30,239 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,066 | ₩30,586 | ₩30,066 | ₩30,239 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,465 | ₩30,253 | ₩29,412 | ₩30,146 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,118 | ₩29,425 | ₩28,851 | ₩29,252 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,385 | ₩29,585 | ₩28,905 | ₩29,238 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,652 | ₩29,692 | ₩28,865 | ₩28,958 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,145 | ₩29,852 | ₩29,145 | ₩29,479 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,345 | ₩29,799 | ₩28,972 | ₩29,212 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,759 | ₩29,812 | ₩29,278 | ₩29,439 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,612 | ₩29,852 | ₩29,439 | ₩29,559 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,332 | ₩29,679 | ₩28,905 | ₩29,399 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,425 | ₩29,879 | ₩29,238 | ₩29,319 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,719 | ₩29,919 | ₩29,545 | ₩29,919 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,906 | ₩30,306 | ₩29,585 | ₩29,906 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,025 | ₩29,852 | ₩28,958 | ₩29,786 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,505 | ₩29,545 | ₩29,038 | ₩29,399 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,799 | ₩30,039 | ₩29,319 | ₩29,599 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,839 | ₩30,600 | ₩29,492 | ₩30,333 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,093 | ₩30,359 | ₩29,585 | ₩29,759 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,373 | ₩30,786 | ₩30,279 | ₩30,466 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,560 | ₩31,867 | ₩30,226 | ₩30,640 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,362 | ₩33,562 | ₩31,013 | ₩31,414 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,267 | ₩32,361 | ₩31,267 | ₩32,348 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,187 | ₩31,280 | ₩30,480 | ₩31,254 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,307 | ₩31,587 | ₩30,600 | ₩31,240 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,454 | ₩31,734 | ₩31,040 | ₩31,213 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,774 | ₩31,841 | ₩31,160 | ₩31,547 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,747 | ₩32,041 | ₩30,987 | ₩31,574 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,227 | ₩31,907 | ₩30,693 | ₩31,827 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,879 | ₩30,640 | ₩29,519 | ₩30,293 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,039 | ₩31,254 | ₩29,799 | ₩29,946 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩28,985 | ₩30,306 | ₩28,758 | ₩29,999 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,865 | ₩29,345 | ₩28,785 | ₩29,145 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,198 | ₩29,265 | ₩28,371 | ₩28,865 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,771 | ₩29,252 | ₩28,771 | ₩29,092 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,571 | ₩29,172 | ₩28,491 | ₩28,785 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,104 | ₩28,905 | ₩28,051 | ₩28,665 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,704 | ₩28,585 | ₩27,557 | ₩28,024 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,676 | ₩27,997 | ₩26,436 | ₩27,997 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,276 | ₩26,890 | ₩26,129 | ₩26,690 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,182 | ₩26,636 | ₩26,182 | ₩26,356 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,316 | ₩26,463 | ₩25,982 | ₩26,089 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,076 | ₩26,556 | ₩26,009 | ₩26,316 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,102 | ₩26,369 | ₩25,916 | ₩26,049 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,316 | ₩26,489 | ₩25,982 | ₩26,102 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,169 | ₩26,743 | ₩26,156 | ₩26,343 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩25,996 | ₩26,249 | ₩25,876 | ₩26,156 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,929 | ₩26,223 | ₩25,742 | ₩26,089 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,276 | ₩26,423 | ₩25,836 | ₩25,942 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,209 | ₩26,396 | ₩25,849 | ₩26,369 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,022 | ₩26,476 | ₩25,942 | ₩26,343 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,182 | ₩26,182 | ₩25,355 | ₩26,036 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,463 | ₩26,556 | ₩25,715 | ₩25,942 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,263 | ₩26,743 | ₩26,009 | ₩26,129 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,076 | ₩26,503 | ₩26,049 | ₩26,223 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,022 | ₩26,263 | ₩25,795 | ₩26,076 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,703 | ₩26,956 | ₩25,702 | ₩25,769 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,436 | ₩26,997 | ₩25,929 | ₩26,730 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,583 | ₩26,956 | ₩26,409 | ₩26,516 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,423 | ₩26,756 | ₩26,423 | ₩26,676 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,276 | ₩26,676 | ₩26,196 | ₩26,543 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,249 | ₩26,476 | ₩26,049 | ₩26,316 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,303 | ₩26,583 | ₩26,236 | ₩26,423 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,116 | ₩26,623 | ₩25,755 | ₩26,383 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,716 | ₩26,783 | ₩26,009 | ₩26,036 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,650 | ₩27,037 | ₩26,142 | ₩26,676 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,730 | ₩27,050 | ₩26,463 | ₩26,676 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,716 | ₩26,983 | ₩26,676 | ₩26,783 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,596 | ₩27,023 | ₩26,316 | ₩26,756 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,637 | ₩27,637 | ₩26,556 | ₩26,583 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,530 | ₩27,704 | ₩26,796 | ₩26,876 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩27,971 | ₩28,024 | ₩27,090 | ₩27,530 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,584 | ₩27,931 | ₩27,290 | ₩27,517 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,824 | ₩28,158 | ₩27,384 | ₩27,517 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,024 | ₩28,224 | ₩27,530 | ₩27,637 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,024 | ₩28,571 | ₩27,931 | ₩28,024 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,757 | ₩28,011 | ₩27,343 | ₩27,677 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,717 | ₩27,957 | ₩27,277 | ₩27,757 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,158 | ₩28,331 | ₩27,811 | ₩27,837 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,251 | ₩28,438 | ₩27,544 | ₩27,997 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,865 | ₩29,265 | ₩28,091 | ₩28,238 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,065 | ₩29,078 | ₩28,531 | ₩28,998 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,105 | ₩29,572 | ₩28,918 | ₩28,972 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,678 | ₩29,145 | ₩28,291 | ₩28,985 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩27,971 | ₩28,678 | ₩27,971 | ₩28,411 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,158 | ₩28,331 | ₩27,597 | ₩27,971 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,491 | ₩28,825 | ₩28,131 | ₩28,238 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,185 | ₩29,999 | ₩28,304 | ₩28,384 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,319 | ₩29,732 | ₩28,998 | ₩29,185 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,759 | ₩30,039 | ₩29,305 | ₩29,319 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,452 | ₩29,826 | ₩29,105 | ₩29,692 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,746 | ₩30,373 | ₩29,158 | ₩29,625 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,238 | ₩29,972 | ₩28,945 | ₩29,732 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,904 | ₩29,345 | ₩27,837 | ₩29,225 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,837 | ₩27,917 | ₩27,037 | ₩27,851 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,677 | ₩28,158 | ₩27,063 | ₩27,837 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,489 | ₩27,891 | ₩25,155 | ₩27,464 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,034 | ₩24,461 | ₩23,847 | ₩24,328 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,101 | ₩24,421 | ₩23,901 | ₩24,221 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,167 | ₩24,408 | ₩23,807 | ₩24,167 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,820 | ₩24,434 | ₩23,714 | ₩24,288 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,447 | ₩23,954 | ₩23,393 | ₩23,954 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,313 | ₩23,754 | ₩23,287 | ₩23,447 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,500 | ₩23,887 | ₩23,367 | ₩23,607 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,780 | ₩23,901 | ₩23,500 | ₩23,647 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,421 | ₩24,621 | ₩23,554 | ₩23,634 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,434 | ₩24,461 | ₩23,700 | ₩24,368 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,287 | ₩25,075 | ₩22,980 | ₩24,488 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,926 | ₩23,247 | ₩22,860 | ₩23,220 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,100 | ₩23,127 | ₩22,846 | ₩22,966 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,020 | ₩23,353 | ₩22,940 | ₩23,046 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,167 | ₩23,353 | ₩22,820 | ₩23,020 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,112 | ₩23,327 | ₩22,046 | ₩23,207 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,499 | ₩22,539 | ₩22,139 | ₩22,246 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,953 | ₩23,033 | ₩22,553 | ₩22,606 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,367 | ₩23,927 | ₩22,993 | ₩23,153 | -0.91% | 53.5만 |
|---|