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 | ₩27,793 | ₩28,434 | ₩27,766 | ₩28,340 | +1.97% | 50.8만 |
| 2026.10.08 | ₩28,127 | ₩28,127 | ₩27,699 | ₩27,886 | -0.86% | 61.2만 |
| 2026.10.07 | ₩27,766 | ₩28,193 | ₩27,766 | ₩28,140 | +1.35% | 63.6만 |
| 2026.10.06 | ₩27,766 | ₩28,020 | ₩27,552 | ₩27,833 | +0.24% | 68만 |
| 2026.10.05 | ₩27,432 | ₩27,712 | ₩27,325 | ₩27,579 | +0.54% | 99.3만 |
| 2026.10.02 | ₩27,525 | ₩27,739 | ₩27,392 | ₩27,392 | -0.49% | 77.5만 |
| 2026.10.01 | ₩28,434 | ₩28,434 | ₩27,432 | ₩27,458 | -3.43% | 92.7만 |
| 2026.09.30 | ₩28,207 | ₩28,661 | ₩28,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,340 |
| +0.47% |
| 110만 |
| 2026.09.29 | ₩28,314 | ₩28,314 | ₩27,712 | ₩28,207 | -0.38% | 55.6만 |
|---|
| 2026.09.28 | ₩27,712 | ₩28,581 | ₩27,512 | ₩28,367 | +2.36% | 85.5만 |
|---|
| 2026.09.25 | ₩27,659 | ₩27,766 | ₩27,191 | ₩27,712 | +0.19% | 62.3만 |
|---|
| 2026.09.24 | ₩27,098 | ₩27,779 | ₩27,098 | ₩27,605 | +1.87% | 136.8만 |
|---|
| 2026.09.23 | ₩28,207 | ₩28,541 | ₩27,031 | ₩27,044 | -4.12% | 403.1만 |
|---|
| 2026.09.22 | ₩28,287 | ₩28,581 | ₩28,006 | ₩28,033 | -0.90% | 93.2만 |
|---|
| 2026.09.21 | ₩28,193 | ₩28,421 | ₩28,060 | ₩28,113 | -0.28% | 68.9만 |
|---|
| 2026.09.18 | ₩27,966 | ₩28,300 | ₩27,859 | ₩28,247 | +1.00% | 143.7만 |
|---|
| 2026.09.17 | ₩28,354 | ₩28,621 | ₩28,060 | ₩28,127 | -0.80% | 125.2만 |
|---|
| 2026.09.16 | ₩27,873 | ₩28,380 | ₩27,873 | ₩28,327 | +1.63% | 71.5만 |
|---|
| 2026.09.15 | ₩27,873 | ₩27,899 | ₩27,392 | ₩27,846 | -0.10% | 110.2만 |
|---|
| 2026.09.14 | ₩27,966 | ₩28,207 | ₩27,646 | ₩27,926 | -0.14% | 88.5만 |
|---|
| 2026.09.11 | ₩27,846 | ₩27,899 | ₩27,325 | ₩27,605 | -0.86% | 72.7만 |
|---|
| 2026.09.10 | ₩28,274 | ₩28,380 | ₩27,499 | ₩27,552 | -2.55% | 83.6만 |
|---|
| 2026.09.09 | ₩28,274 | ₩28,608 | ₩27,752 | ₩28,233 | -0.14% | 84.7만 |
|---|
| 2026.09.08 | ₩28,140 | ₩28,741 | ₩27,886 | ₩28,514 | +1.33% | 78.3만 |
|---|
| 2026.09.04 | ₩28,327 | ₩28,541 | ₩28,180 | ₩28,501 | +0.61% | 56.4만 |
|---|
| 2026.09.03 | ₩28,701 | ₩28,701 | ₩28,113 | ₩28,527 | -0.61% | 61.2만 |
|---|
| 2026.09.02 | ₩28,421 | ₩28,701 | ₩28,354 | ₩28,527 | +0.38% | 60.1만 |
|---|
| 2026.09.01 | ₩28,020 | ₩28,300 | ₩27,980 | ₩28,167 | +0.52% | 79.9만 |
|---|
| 2026.08.31 | ₩28,020 | ₩28,127 | ₩27,632 | ₩27,752 | -0.95% | 87.7만 |
|---|
| 2026.08.28 | ₩28,006 | ₩28,153 | ₩27,793 | ₩28,020 | +0.05% | 52.7만 |
|---|
| 2026.08.27 | ₩28,046 | ₩28,193 | ₩27,873 | ₩28,006 | -0.14% | 48.8만 |
|---|
| 2026.08.26 | ₩28,260 | ₩28,501 | ₩27,846 | ₩28,380 | +0.43% | 69.3만 |
|---|
| 2026.08.25 | ₩28,193 | ₩28,380 | ₩27,966 | ₩28,287 | +0.33% | 41.3만 |
|---|
| 2026.08.24 | ₩28,153 | ₩28,193 | ₩27,913 | ₩28,100 | -0.19% | 51만 |
|---|
| 2026.08.21 | ₩28,073 | ₩28,367 | ₩27,926 | ₩28,153 | +0.29% | 49.9만 |
|---|
| 2026.08.20 | ₩28,514 | ₩28,608 | ₩27,886 | ₩28,060 | -1.59% | 79.7만 |
|---|
| 2026.08.19 | ₩28,661 | ₩28,995 | ₩28,541 | ₩28,701 | +0.14% | 50.6만 |
|---|
| 2026.08.18 | ₩28,380 | ₩28,674 | ₩28,340 | ₩28,394 | +0.05% | 62.9만 |
|---|
| 2026.08.17 | ₩28,113 | ₩28,327 | ₩27,846 | ₩28,006 | -0.38% | 61.8만 |
|---|
| 2026.08.14 | ₩27,686 | ₩28,354 | ₩27,632 | ₩28,314 | +2.27% | 44.9만 |
|---|
| 2026.08.13 | ₩28,060 | ₩28,073 | ₩27,512 | ₩27,726 | -1.19% | 52.7만 |
|---|
| 2026.08.12 | ₩27,646 | ₩28,220 | ₩27,552 | ₩27,806 | +0.58% | 59.6만 |
|---|
| 2026.08.11 | ₩27,632 | ₩27,873 | ₩27,445 | ₩27,726 | +0.34% | 59.6만 |
|---|
| 2026.08.10 | ₩27,285 | ₩27,819 | ₩27,245 | ₩27,632 | +1.27% | 87.8만 |
|---|
| 2026.08.07 | ₩27,966 | ₩28,006 | ₩26,991 | ₩27,405 | -2.01% | 114.3만 |
|---|
| 2026.08.06 | ₩28,233 | ₩29,516 | ₩27,712 | ₩28,207 | -0.09% | 131.1만 |
|---|
| 2026.08.05 | ₩28,073 | ₩28,233 | ₩27,378 | ₩27,405 | -2.38% | 70.3만 |
|---|
| 2026.08.04 | ₩27,579 | ₩27,899 | ₩27,392 | ₩27,873 | +1.07% | 56.5만 |
|---|
| 2026.08.03 | ₩28,020 | ₩28,274 | ₩27,525 | ₩27,752 | -0.95% | 79.9만 |
|---|
| 2026.07.31 | ₩28,153 | ₩28,167 | ₩27,819 | ₩28,020 | -0.47% | 50.8만 |
|---|
| 2026.07.30 | ₩28,527 | ₩28,621 | ₩28,180 | ₩28,354 | -0.61% | 50.9만 |
|---|
| 2026.07.29 | ₩29,075 | ₩29,196 | ₩28,594 | ₩28,915 | -0.55% | 53.6만 |
|---|
| 2026.07.28 | ₩28,728 | ₩29,329 | ₩28,728 | ₩29,142 | +1.44% | 60.6만 |
|---|
| 2026.07.27 | ₩28,728 | ₩29,115 | ₩28,434 | ₩28,461 | -0.93% | 62.4만 |
|---|
| 2026.07.24 | ₩28,608 | ₩28,715 | ₩28,447 | ₩28,648 | +0.14% | 55만 |
|---|
| 2026.07.23 | ₩28,541 | ₩28,661 | ₩28,127 | ₩28,327 | -0.75% | 94.2만 |
|---|
| 2026.07.22 | ₩28,968 | ₩28,995 | ₩28,407 | ₩28,634 | -1.15% | 48.2만 |
|---|
| 2026.07.21 | ₩28,314 | ₩29,035 | ₩28,314 | ₩28,835 | +1.84% | 60.7만 |
|---|
| 2026.07.20 | ₩28,942 | ₩29,182 | ₩28,354 | ₩28,434 | -1.75% | 70.6만 |
|---|
| 2026.07.17 | ₩29,636 | ₩30,024 | ₩28,928 | ₩29,008 | -2.12% | 54.1만 |
|---|
| 2026.07.16 | ₩29,369 | ₩29,797 | ₩29,343 | ₩29,677 | +1.05% | 64.4만 |
|---|
| 2026.07.15 | ₩28,888 | ₩29,449 | ₩28,808 | ₩29,249 | +1.25% | 101.7만 |
|---|
| 2026.07.14 | ₩29,423 | ₩29,516 | ₩28,982 | ₩29,049 | -1.27% | 81.8만 |
|---|
| 2026.07.13 | ₩29,743 | ₩30,305 | ₩29,610 | ₩29,677 | -0.22% | 59.2만 |
|---|
| 2026.07.10 | ₩29,730 | ₩29,797 | ₩29,329 | ₩29,717 | -0.04% | 267.6만 |
|---|
| 2026.07.09 | ₩29,917 | ₩30,051 | ₩29,369 | ₩29,663 | -0.85% | 67.2만 |
|---|
| 2026.07.08 | ₩29,730 | ₩30,371 | ₩29,476 | ₩29,971 | +0.81% | 97.9만 |
|---|
| 2026.07.07 | ₩29,543 | ₩29,890 | ₩29,262 | ₩29,730 | +0.63% | 51.3만 |
|---|
| 2026.07.06 | ₩29,663 | ₩29,971 | ₩29,115 | ₩29,155 | -1.71% | 66만 |
|---|
| 2026.07.02 | ₩29,463 | ₩29,824 | ₩28,995 | ₩29,810 | +1.18% | 65.5만 |
|---|
| 2026.07.01 | ₩30,345 | ₩30,585 | ₩29,249 | ₩29,262 | -3.57% | 78.7만 |
|---|
| 2026.06.30 | ₩30,986 | ₩31,026 | ₩30,077 | ₩30,345 | -2.07% | 63.3만 |
|---|
| 2026.06.29 | ₩31,520 | ₩31,708 | ₩30,839 | ₩30,919 | -1.91% | 87.9만 |
|---|
| 2026.06.26 | ₩31,253 | ₩31,868 | ₩31,253 | ₩31,494 | +0.77% | 283.5만 |
|---|
| 2026.06.25 | ₩31,561 | ₩32,028 | ₩30,973 | ₩31,200 | -1.14% | 60.6만 |
|---|
| 2026.06.24 | ₩31,547 | ₩32,295 | ₩31,547 | ₩31,587 | +0.13% | 84.1만 |
|---|
| 2026.06.23 | ₩30,478 | ₩31,534 | ₩30,318 | ₩31,467 | +3.24% | 63.5만 |
|---|
| 2026.06.22 | ₩29,971 | ₩30,705 | ₩29,944 | ₩30,291 | +1.07% | 91.1만 |
|---|
| 2026.06.18 | ₩30,665 | ₩30,732 | ₩29,690 | ₩30,051 | -2.00% | 140.4만 |
|---|
| 2026.06.17 | ₩30,398 | ₩30,545 | ₩29,890 | ₩30,251 | -0.48% | 58.8만 |
|---|
| 2026.06.16 | ₩30,719 | ₩30,732 | ₩29,890 | ₩30,211 | -1.65% | 56.5만 |
|---|
| 2026.06.15 | ₩30,358 | ₩30,505 | ₩29,837 | ₩29,957 | -1.32% | 71만 |
|---|
| 2026.06.12 | ₩30,144 | ₩30,398 | ₩30,077 | ₩30,385 | +0.80% | 55.8만 |
|---|
| 2026.06.11 | ₩30,866 | ₩31,227 | ₩29,864 | ₩29,984 | -2.86% | 76.3만 |
|---|
| 2026.06.10 | ₩30,331 | ₩31,160 | ₩30,198 | ₩30,732 | +1.32% | 72.8만 |
|---|
| 2026.06.09 | ₩30,104 | ₩30,331 | ₩29,797 | ₩30,117 | +0.04% | 73.9만 |
|---|
| 2026.06.08 | ₩30,091 | ₩30,291 | ₩29,463 | ₩29,837 | -0.84% | 91.4만 |
|---|
| 2026.06.05 | ₩30,011 | ₩30,639 | ₩29,944 | ₩30,091 | +0.27% | 84.5만 |
|---|
| 2026.06.04 | ₩29,423 | ₩29,971 | ₩29,383 | ₩29,610 | +0.64% | 72만 |
|---|
| 2026.06.03 | ₩28,608 | ₩29,249 | ₩28,447 | ₩28,995 | +1.35% | 91만 |
|---|
| 2026.06.02 | ₩28,728 | ₩29,008 | ₩28,434 | ₩28,527 | -0.70% | 104.7만 |
|---|
| 2026.06.01 | ₩28,501 | ₩28,968 | ₩28,380 | ₩28,741 | +0.84% | 186만 |
|---|
| 2026.05.29 | ₩29,169 | ₩29,276 | ₩28,407 | ₩28,621 | -1.88% | 116.4만 |
|---|
| 2026.05.28 | ₩29,516 | ₩29,690 | ₩29,022 | ₩29,249 | -0.91% | 127.6만 |
|---|
| 2026.05.27 | ₩30,358 | ₩30,599 | ₩29,556 | ₩29,570 | -2.60% | 59.8만 |
|---|
| 2026.05.26 | ₩29,904 | ₩30,665 | ₩29,850 | ₩30,305 | +1.34% | 90.1만 |
|---|
| 2026.05.22 | ₩29,623 | ₩30,064 | ₩29,329 | ₩30,011 | +1.31% | 118.7만 |
|---|
| 2026.05.21 | ₩29,623 | ₩29,824 | ₩29,182 | ₩29,663 | +0.14% | 81.5만 |
|---|
| 2026.05.20 | ₩29,262 | ₩30,091 | ₩29,182 | ₩29,717 | +1.55% | 93.8만 |
|---|
| 2026.05.19 | ₩29,142 | ₩29,449 | ₩28,728 | ₩29,035 | -0.37% | 80.9만 |
|---|
| 2026.05.18 | ₩29,369 | ₩29,770 | ₩29,089 | ₩29,129 | -0.82% | 98.6만 |
|---|
| 2026.05.15 | ₩30,505 | ₩30,532 | ₩29,102 | ₩29,356 | -3.77% | 100.3만 |
|---|
| 2026.05.14 | ₩31,026 | ₩31,454 | ₩30,371 | ₩30,545 | -1.55% | 63.4만 |
|---|
| 2026.05.13 | ₩30,131 | ₩31,026 | ₩30,131 | ₩30,919 | +2.62% | 63.7만 |
|---|
| 2026.05.12 | ₩30,198 | ₩30,999 | ₩30,104 | ₩30,385 | +0.62% | 58.2만 |
|---|
| 2026.05.11 | ₩30,826 | ₩31,454 | ₩29,757 | ₩30,091 | -2.38% | 80.1만 |
|---|
| 2026.05.08 | ₩30,358 | ₩30,852 | ₩30,331 | ₩30,585 | +0.75% | 54만 |
|---|
| 2026.05.07 | ₩31,387 | ₩32,055 | ₩29,663 | ₩30,465 | -2.94% | 113.1만 |
|---|
| 2026.05.06 | ₩30,492 | ₩30,518 | ₩30,051 | ₩30,091 | -1.31% | 61.8만 |
|---|
| 2026.05.05 | ₩30,772 | ₩31,120 | ₩30,251 | ₩30,264 | -1.65% | 62.1만 |
|---|
| 2026.05.04 | ₩30,652 | ₩31,307 | ₩30,545 | ₩30,719 | +0.22% | 45.9만 |
|---|
| 2026.05.01 | ₩30,719 | ₩31,066 | ₩30,425 | ₩30,879 | +0.52% | 40.6만 |
|---|
| 2026.04.30 | ₩30,799 | ₩31,200 | ₩30,692 | ₩30,719 | -0.26% | 62.6만 |
|---|
| 2026.04.29 | ₩31,240 | ₩31,240 | ₩30,665 | ₩30,799 | -1.41% | 56.4만 |
|---|
| 2026.04.28 | ₩31,400 | ₩31,921 | ₩31,347 | ₩31,654 | +0.81% | 53만 |
|---|
| 2026.04.27 | ₩31,975 | ₩31,975 | ₩30,986 | ₩31,213 | -2.38% | 54.1만 |
|---|
| 2026.04.24 | ₩31,253 | ₩31,601 | ₩30,746 | ₩31,494 | +0.77% | 45.7만 |
|---|
| 2026.04.23 | ₩31,667 | ₩31,975 | ₩31,160 | ₩31,374 | -0.93% | 38.7만 |
|---|
| 2026.04.22 | ₩31,734 | ₩31,828 | ₩31,173 | ₩31,400 | -1.05% | 44.9만 |
|---|
| 2026.04.21 | ₩31,975 | ₩32,002 | ₩31,173 | ₩31,547 | -1.34% | 53.7만 |
|---|
| 2026.04.20 | ₩32,336 | ₩32,670 | ₩31,814 | ₩31,961 | -1.16% | 59만 |
|---|
| 2026.04.17 | ₩31,895 | ₩32,456 | ₩31,574 | ₩32,389 | +1.55% | 68.4만 |
|---|
| 2026.04.16 | ₩31,761 | ₩32,042 | ₩31,106 | ₩31,534 | -0.72% | 76.8만 |
|---|
| 2026.04.15 | ₩32,295 | ₩32,483 | ₩31,708 | ₩31,961 | -1.03% | 51.5만 |
|---|
| 2026.04.14 | ₩32,042 | ₩32,670 | ₩31,988 | ₩32,322 | +0.88% | 58.3만 |
|---|
| 2026.04.13 | ₩31,801 | ₩32,055 | ₩31,253 | ₩32,028 | +0.71% | 54.9만 |
|---|
| 2026.04.10 | ₩32,469 | ₩32,616 | ₩31,414 | ₩31,748 | -2.22% | 85.9만 |
|---|
| 2026.04.09 | ₩31,534 | ₩32,349 | ₩31,467 | ₩32,336 | +2.54% | 65.8만 |
|---|
| 2026.04.08 | ₩31,467 | ₩31,921 | ₩31,013 | ₩31,561 | +0.30% | 65만 |
|---|
| 2026.04.07 | ₩30,665 | ₩31,253 | ₩30,398 | ₩31,106 | +1.44% | 53.1만 |
|---|
| 2026.04.06 | ₩30,599 | ₩30,933 | ₩30,411 | ₩30,759 | +0.52% | 45.2만 |
|---|
| 2026.04.02 | ₩31,013 | ₩31,227 | ₩30,612 | ₩30,719 | -0.95% | 59.5만 |
|---|
| 2026.04.01 | ₩31,454 | ₩31,574 | ₩30,879 | ₩31,280 | -0.55% | 61.8만 |
|---|
| 2026.03.31 | ₩30,852 | ₩31,307 | ₩30,719 | ₩31,133 | +0.91% | 72.6만 |
|---|
| 2026.03.30 | ₩30,345 | ₩30,826 | ₩30,091 | ₩30,612 | +0.88% | 203.5만 |
|---|
| 2026.03.27 | ₩30,345 | ₩30,973 | ₩30,077 | ₩30,278 | -0.22% | 49.7만 |
|---|
| 2026.03.26 | ₩30,104 | ₩30,625 | ₩30,104 | ₩30,278 | +0.58% | 69.2만 |
|---|
| 2026.03.25 | ₩29,503 | ₩30,291 | ₩29,449 | ₩30,184 | +2.31% | 56.8만 |
|---|
| 2026.03.24 | ₩29,155 | ₩29,463 | ₩28,888 | ₩29,289 | +0.46% | 72.8만 |
|---|
| 2026.03.23 | ₩29,423 | ₩29,623 | ₩28,942 | ₩29,276 | -0.50% | 92.8만 |
|---|
| 2026.03.20 | ₩29,690 | ₩29,730 | ₩28,902 | ₩28,995 | -2.34% | 270.7만 |
|---|
| 2026.03.19 | ₩29,182 | ₩29,890 | ₩29,182 | ₩29,516 | +1.14% | 69.8만 |
|---|
| 2026.03.18 | ₩29,383 | ₩29,837 | ₩29,008 | ₩29,249 | -0.45% | 65.9만 |
|---|
| 2026.03.17 | ₩29,797 | ₩29,850 | ₩29,316 | ₩29,476 | -1.08% | 44.2만 |
|---|
| 2026.03.16 | ₩29,650 | ₩29,890 | ₩29,476 | ₩29,596 | -0.18% | 56.3만 |
|---|
| 2026.03.13 | ₩29,369 | ₩29,717 | ₩28,942 | ₩29,436 | +0.23% | 65만 |
|---|
| 2026.03.12 | ₩29,463 | ₩29,917 | ₩29,276 | ₩29,356 | -0.36% | 60.9만 |
|---|
| 2026.03.11 | ₩29,757 | ₩29,957 | ₩29,583 | ₩29,957 | +0.67% | 46.7만 |
|---|
| 2026.03.10 | ₩29,944 | ₩30,345 | ₩29,623 | ₩29,944 | 0.00% | 62.7만 |
|---|
| 2026.03.09 | ₩29,062 | ₩29,890 | ₩28,995 | ₩29,824 | +2.62% | 59.2만 |
|---|
| 2026.03.06 | ₩29,543 | ₩29,583 | ₩29,075 | ₩29,436 | -0.36% | 56.4만 |
|---|
| 2026.03.05 | ₩29,837 | ₩30,077 | ₩29,356 | ₩29,636 | -0.67% | 71.2만 |
|---|
| 2026.03.04 | ₩29,877 | ₩30,639 | ₩29,530 | ₩30,371 | +1.65% | 63.1만 |
|---|
| 2026.03.03 | ₩30,131 | ₩30,398 | ₩29,623 | ₩29,797 | -1.11% | 71.1만 |
|---|
| 2026.03.02 | ₩30,411 | ₩30,826 | ₩30,318 | ₩30,505 | +0.31% | 71.9만 |
|---|
| 2026.02.27 | ₩31,601 | ₩31,908 | ₩30,264 | ₩30,679 | -2.92% | 110.2만 |
|---|
| 2026.02.26 | ₩33,405 | ₩33,605 | ₩31,053 | ₩31,454 | -5.84% | 136.5만 |
|---|
| 2026.02.25 | ₩31,307 | ₩32,402 | ₩31,307 | ₩32,389 | +3.46% | 78.1만 |
|---|
| 2026.02.24 | ₩31,227 | ₩31,320 | ₩30,518 | ₩31,293 | +0.21% | 87.8만 |
|---|
| 2026.02.23 | ₩31,347 | ₩31,627 | ₩30,639 | ₩31,280 | -0.21% | 76.5만 |
|---|
| 2026.02.20 | ₩31,494 | ₩31,774 | ₩31,080 | ₩31,253 | -0.76% | 68.4만 |
|---|
| 2026.02.19 | ₩31,814 | ₩31,881 | ₩31,200 | ₩31,587 | -0.71% | 65.6만 |
|---|
| 2026.02.18 | ₩31,788 | ₩32,082 | ₩31,026 | ₩31,614 | -0.55% | 68.5만 |
|---|
| 2026.02.17 | ₩31,267 | ₩31,948 | ₩30,732 | ₩31,868 | +1.92% | 92.9만 |
|---|
| 2026.02.13 | ₩29,917 | ₩30,679 | ₩29,556 | ₩30,331 | +1.38% | 53.9만 |
|---|
| 2026.02.12 | ₩30,077 | ₩31,293 | ₩29,837 | ₩29,984 | -0.31% | 126.3만 |
|---|
| 2026.02.11 | ₩29,022 | ₩30,345 | ₩28,795 | ₩30,037 | +3.50% | 151.3만 |
|---|
| 2026.02.10 | ₩28,902 | ₩29,383 | ₩28,821 | ₩29,182 | +0.97% | 69.1만 |
|---|
| 2026.02.09 | ₩29,236 | ₩29,302 | ₩28,407 | ₩28,902 | -1.14% | 69.1만 |
|---|
| 2026.02.06 | ₩28,808 | ₩29,289 | ₩28,808 | ₩29,129 | +1.11% | 65.1만 |
|---|
| 2026.02.05 | ₩28,608 | ₩29,209 | ₩28,527 | ₩28,821 | +0.75% | 71.7만 |
|---|
| 2026.02.04 | ₩28,140 | ₩28,942 | ₩28,087 | ₩28,701 | +1.99% | 95.4만 |
|---|
| 2026.02.03 | ₩27,739 | ₩28,621 | ₩27,592 | ₩28,060 | +1.16% | 141.4만 |
|---|
| 2026.02.02 | ₩26,710 | ₩28,033 | ₩26,470 | ₩28,033 | +4.95% | 92.3만 |
|---|
| 2026.01.30 | ₩26,309 | ₩26,924 | ₩26,162 | ₩26,724 | +1.57% | 83.7만 |
|---|
| 2026.01.29 | ₩26,216 | ₩26,670 | ₩26,216 | ₩26,390 | +0.66% | 59.8만 |
|---|
| 2026.01.28 | ₩26,349 | ₩26,496 | ₩26,015 | ₩26,122 | -0.86% | 59만 |
|---|
| 2026.01.27 | ₩26,109 | ₩26,590 | ₩26,042 | ₩26,349 | +0.92% | 58.7만 |
|---|
| 2026.01.26 | ₩26,136 | ₩26,403 | ₩25,949 | ₩26,082 | -0.20% | 52.9만 |
|---|
| 2026.01.23 | ₩26,349 | ₩26,523 | ₩26,015 | ₩26,136 | -0.81% | 47.9만 |
|---|
| 2026.01.22 | ₩26,202 | ₩26,777 | ₩26,189 | ₩26,376 | +0.66% | 70.3만 |
|---|
| 2026.01.21 | ₩26,029 | ₩26,283 | ₩25,909 | ₩26,189 | +0.62% | 46.1만 |
|---|
| 2026.01.20 | ₩25,962 | ₩26,256 | ₩25,775 | ₩26,122 | +0.62% | 50.6만 |
|---|
| 2026.01.16 | ₩26,309 | ₩26,456 | ₩25,868 | ₩25,975 | -1.27% | 55.8만 |
|---|
| 2026.01.15 | ₩26,243 | ₩26,430 | ₩25,882 | ₩26,403 | +0.61% | 82.2만 |
|---|
| 2026.01.14 | ₩26,056 | ₩26,510 | ₩25,975 | ₩26,376 | +1.23% | 58.2만 |
|---|
| 2026.01.13 | ₩26,216 | ₩26,216 | ₩25,387 | ₩26,069 | -0.56% | 89.8만 |
|---|
| 2026.01.12 | ₩26,496 | ₩26,590 | ₩25,748 | ₩25,975 | -1.97% | 80.5만 |
|---|
| 2026.01.09 | ₩26,296 | ₩26,777 | ₩26,042 | ₩26,162 | -0.51% | 53.1만 |
|---|
| 2026.01.08 | ₩26,109 | ₩26,537 | ₩26,082 | ₩26,256 | +0.56% | 62.6만 |
|---|
| 2026.01.07 | ₩26,056 | ₩26,296 | ₩25,828 | ₩26,109 | +0.21% | 53.7만 |
|---|
| 2026.01.06 | ₩26,737 | ₩26,991 | ₩25,735 | ₩25,802 | -3.50% | 74.4만 |
|---|
| 2026.01.05 | ₩26,470 | ₩27,031 | ₩25,962 | ₩26,764 | +1.11% | 75.7만 |
|---|
| 2026.01.02 | ₩26,617 | ₩26,991 | ₩26,443 | ₩26,550 | -0.25% | 45.4만 |
|---|
| 2025.12.31 | ₩26,456 | ₩26,790 | ₩26,456 | ₩26,710 | +0.96% | 56.4만 |
|---|
| 2025.12.30 | ₩26,309 | ₩26,710 | ₩26,229 | ₩26,577 | +1.02% | 92.7만 |
|---|
| 2025.12.29 | ₩26,283 | ₩26,510 | ₩26,082 | ₩26,349 | +0.25% | 55.7만 |
|---|
| 2025.12.26 | ₩26,336 | ₩26,617 | ₩26,269 | ₩26,456 | +0.46% | 37.5만 |
|---|
| 2025.12.24 | ₩26,149 | ₩26,657 | ₩25,788 | ₩26,416 | +1.02% | 38.1만 |
|---|
| 2025.12.23 | ₩26,750 | ₩26,817 | ₩26,042 | ₩26,069 | -2.55% | 71만 |
|---|
| 2025.12.22 | ₩26,684 | ₩27,071 | ₩26,176 | ₩26,710 | +0.10% | 98.6만 |
|---|
| 2025.12.19 | ₩26,764 | ₩27,084 | ₩26,496 | ₩26,710 | -0.20% | 419.2만 |
|---|
| 2025.12.18 | ₩26,750 | ₩27,018 | ₩26,710 | ₩26,817 | +0.25% | 111.6만 |
|---|
| 2025.12.17 | ₩26,630 | ₩27,058 | ₩26,349 | ₩26,790 | +0.60% | 102.3만 |
|---|
| 2025.12.16 | ₩27,672 | ₩27,672 | ₩26,590 | ₩26,617 | -3.81% | 110.6만 |
|---|
| 2025.12.15 | ₩27,565 | ₩27,739 | ₩26,830 | ₩26,911 | -2.38% | 100.9만 |
|---|
| 2025.12.12 | ₩28,006 | ₩28,060 | ₩27,124 | ₩27,565 | -1.57% | 101.4만 |
|---|
| 2025.12.11 | ₩27,619 | ₩27,966 | ₩27,325 | ₩27,552 | -0.24% | 78.9만 |
|---|
| 2025.12.10 | ₩27,859 | ₩28,193 | ₩27,418 | ₩27,552 | -1.10% | 67.8만 |
|---|
| 2025.12.09 | ₩28,060 | ₩28,260 | ₩27,565 | ₩27,672 | -1.38% | 93.6만 |
|---|
| 2025.12.08 | ₩28,060 | ₩28,608 | ₩27,966 | ₩28,060 | 0.00% | 91.4만 |
|---|
| 2025.12.05 | ₩27,793 | ₩28,046 | ₩27,378 | ₩27,712 | -0.29% | 50.8만 |
|---|
| 2025.12.04 | ₩27,752 | ₩27,993 | ₩27,312 | ₩27,793 | +0.14% | 68.3만 |
|---|
| 2025.12.03 | ₩28,193 | ₩28,367 | ₩27,846 | ₩27,873 | -1.14% | 77.5만 |
|---|
| 2025.12.02 | ₩28,287 | ₩28,474 | ₩27,579 | ₩28,033 | -0.90% | 75.6만 |
|---|
| 2025.12.01 | ₩28,902 | ₩29,302 | ₩28,127 | ₩28,274 | -2.17% | 70.7만 |
|---|
| 2025.11.28 | ₩29,102 | ₩29,115 | ₩28,568 | ₩29,035 | -0.23% | 36만 |
|---|
| 2025.11.26 | ₩29,142 | ₩29,610 | ₩28,955 | ₩29,008 | -0.46% | 106.4만 |
|---|
| 2025.11.25 | ₩28,715 | ₩29,182 | ₩28,327 | ₩29,022 | +1.07% | 79.8만 |
|---|
| 2025.11.24 | ₩28,006 | ₩28,715 | ₩28,006 | ₩28,447 | +1.57% | 113만 |
|---|
| 2025.11.21 | ₩28,193 | ₩28,367 | ₩27,632 | ₩28,006 | -0.66% | 79.8만 |
|---|
| 2025.11.20 | ₩28,527 | ₩28,861 | ₩28,167 | ₩28,274 | -0.89% | 73.9만 |
|---|
| 2025.11.19 | ₩29,222 | ₩30,037 | ₩28,340 | ₩28,421 | -2.74% | 83만 |
|---|
| 2025.11.18 | ₩29,356 | ₩29,770 | ₩29,035 | ₩29,222 | -0.46% | 65.3만 |
|---|
| 2025.11.17 | ₩29,797 | ₩30,077 | ₩29,343 | ₩29,356 | -1.48% | 90.5만 |
|---|
| 2025.11.14 | ₩29,489 | ₩29,864 | ₩29,142 | ₩29,730 | +0.82% | 76.6만 |
|---|
| 2025.11.13 | ₩29,783 | ₩30,411 | ₩29,196 | ₩29,663 | -0.40% | 109.5만 |
|---|
| 2025.11.12 | ₩29,276 | ₩30,011 | ₩28,982 | ₩29,770 | +1.69% | 109.6만 |
|---|
| 2025.11.11 | ₩27,940 | ₩29,383 | ₩27,873 | ₩29,262 | +4.73% | 123만 |
|---|
| 2025.11.10 | ₩27,873 | ₩27,953 | ₩27,071 | ₩27,886 | +0.05% | 138.9만 |
|---|
| 2025.11.07 | ₩27,712 | ₩28,193 | ₩27,098 | ₩27,873 | +0.58% | 110.8만 |
|---|
| 2025.11.06 | ₩26,523 | ₩27,926 | ₩25,187 | ₩27,499 | +3.68% | 212.4만 |
|---|
| 2025.11.05 | ₩24,065 | ₩24,492 | ₩23,878 | ₩24,359 | +1.22% | 63만 |
|---|
| 2025.11.04 | ₩24,131 | ₩24,452 | ₩23,931 | ₩24,252 | +0.50% | 43.5만 |
|---|
| 2025.11.03 | ₩24,198 | ₩24,439 | ₩23,837 | ₩24,198 | 0.00% | 57.9만 |
|---|
| 2025.10.31 | ₩23,851 | ₩24,465 | ₩23,744 | ₩24,318 | +1.96% | 66.8만 |
|---|
| 2025.10.30 | ₩23,477 | ₩23,984 | ₩23,423 | ₩23,984 | +2.16% | 74만 |
|---|
| 2025.10.29 | ₩23,343 | ₩23,784 | ₩23,316 | ₩23,477 | +0.57% | 70.9만 |
|---|
| 2025.10.28 | ₩23,530 | ₩23,918 | ₩23,397 | ₩23,637 | +0.45% | 50.5만 |
|---|
| 2025.10.27 | ₩23,811 | ₩23,931 | ₩23,530 | ₩23,677 | -0.56% | 81.4만 |
|---|
| 2025.10.24 | ₩24,452 | ₩24,653 | ₩23,584 | ₩23,664 | -3.22% | 53.1만 |
|---|
| 2025.10.23 | ₩24,465 | ₩24,492 | ₩23,731 | ₩24,399 | -0.27% | 99.5만 |
|---|
| 2025.10.22 | ₩23,316 | ₩25,107 | ₩23,009 | ₩24,519 | +5.16% | 176.4만 |
|---|
| 2025.10.21 | ₩22,956 | ₩23,276 | ₩22,889 | ₩23,250 | +1.28% | 66.1만 |
|---|
| 2025.10.20 | ₩23,129 | ₩23,156 | ₩22,875 | ₩22,996 | -0.58% | 53.1만 |
|---|
| 2025.10.17 | ₩23,049 | ₩23,383 | ₩22,969 | ₩23,076 | +0.12% | 76.1만 |
|---|
| 2025.10.16 | ₩23,196 | ₩23,383 | ₩22,849 | ₩23,049 | -0.63% | 83.5만 |
|---|
| 2025.10.15 | ₩22,141 | ₩23,356 | ₩22,074 | ₩23,236 | +4.95% | 82.9만 |
|---|
| 2025.10.14 | ₩22,528 | ₩22,568 | ₩22,167 | ₩22,274 | -1.13% | 71.5만 |
|---|
| 2025.10.13 | ₩22,982 | ₩23,062 | ₩22,581 | ₩22,635 | -1.51% | 59.6만 |
|---|
| 2025.10.10 | ₩23,397 | ₩23,958 | ₩23,022 | ₩23,183 | -0.91% | 53.5만 |
|---|