시장 데이터를 불러오는 중
전체 종목
애스파이어 바이오파마 과거 주가
Aspire-Lakewood Holdings, Inc. - Common Stock · ASBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aspire-Lakewood Holdings, Inc. - Common Stock · ASBP · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,585 | ₩11,585 | ₩10,823 | ₩11,090 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,705 | ₩12,026 | ₩11,024 | ₩11,090 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,478 | ₩11,932 | ₩11,451 | ₩11,531 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,865 | ₩12,146 | ₩11,692 | ₩11,705 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,585 | ₩11,865 | ₩11,224 | ₩11,865 | +2.42% | 2만 |
| 2026.10.02 | ₩11,177 | ₩11,772 | ₩11,128 | ₩11,732 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,264 | ₩11,264 | ₩10,823 | ₩10,850 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,537 | ₩11,537 | ₩10,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,157 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,272 | ₩11,358 | ₩10,903 | ₩10,930 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,104 | ₩12,333 | ₩11,104 | ₩11,358 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,451 | ₩11,465 | ₩10,863 | ₩11,117 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,957 | ₩11,865 | ₩10,624 | ₩11,625 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,077 | ₩11,799 | ₩11,037 | ₩11,131 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,812 | ₩11,812 | ₩10,783 | ₩10,957 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,839 | ₩11,892 | ₩11,571 | ₩11,652 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,066 | ₩12,066 | ₩11,384 | ₩11,411 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,465 | ₩12,333 | ₩11,384 | ₩12,186 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,756 | ₩11,505 | ₩10,756 | ₩11,465 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,612 | ₩11,705 | ₩10,676 | ₩10,957 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,865 | ₩12,079 | ₩11,578 | ₩11,839 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,346 | ₩12,531 | ₩12,106 | ₩12,106 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,970 | ₩12,360 | ₩10,970 | ₩12,186 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,625 | ₩12,026 | ₩10,422 | ₩11,505 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,879 | ₩12,079 | ₩11,785 | ₩11,825 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,360 | ₩12,694 | ₩11,759 | ₩11,852 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,200 | ₩12,574 | ₩12,159 | ₩12,360 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,839 | ₩12,480 | ₩11,732 | ₩12,300 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,672 | ₩12,360 | ₩11,672 | ₩11,906 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,344 | ₩12,026 | ₩11,344 | ₩11,999 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,090 | ₩11,625 | ₩10,783 | ₩11,371 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,131 | ₩11,558 | ₩11,024 | ₩11,037 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,050 | ₩11,431 | ₩11,050 | ₩11,131 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,155 | ₩11,759 | ₩10,155 | ₩11,050 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,409 | ₩10,970 | ₩10,409 | ₩10,436 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,703 | ₩10,957 | ₩10,559 | ₩10,650 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,676 | ₩10,894 | ₩10,382 | ₩10,449 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,636 | ₩10,930 | ₩10,179 | ₩10,556 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,289 | ₩10,676 | ₩10,028 | ₩10,209 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,155 | ₩10,690 | ₩10,062 | ₩10,342 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,554 | ₩10,556 | ₩9,540 | ₩10,489 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,701 | ₩9,821 | ₩9,434 | ₩9,500 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,342 | ₩10,436 | ₩9,474 | ₩9,527 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,981 | ₩10,690 | ₩9,981 | ₩10,168 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,583 | ₩10,690 | ₩9,794 | ₩10,409 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,209 | ₩10,756 | ₩10,142 | ₩10,329 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,915 | ₩10,543 | ₩9,434 | ₩9,434 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,661 | ₩9,928 | ₩9,210 | ₩9,701 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,594 | ₩9,901 | ₩9,113 | ₩9,407 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,979 | ₩9,941 | ₩8,966 | ₩9,661 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,699 | ₩8,953 | ₩8,498 | ₩8,712 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,937 | ₩8,979 | ₩7,937 | ₩8,979 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,447 | ₩9,674 | ₩6,507 | ₩7,496 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,247 | ₩9,848 | ₩9,247 | ₩9,681 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,554 | ₩10,022 | ₩8,966 | ₩9,313 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,687 | ₩9,888 | ₩9,361 | ₩9,701 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,848 | ₩10,436 | ₩9,166 | ₩9,634 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,981 | ₩10,917 | ₩9,300 | ₩10,369 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,672 | ₩10,075 | ₩8,485 | ₩10,075 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,538 | ₩8,886 | ₩8,298 | ₩8,792 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,097 | ₩8,418 | ₩8,071 | ₩8,338 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,970 | ₩8,618 | ₩7,970 | ₩8,391 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,057 | ₩8,485 | ₩7,964 | ₩8,071 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,857 | ₩8,218 | ₩7,857 | ₩8,057 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,064 | ₩8,284 | ₩7,763 | ₩7,977 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,977 | ₩8,431 | ₩7,964 | ₩8,031 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,710 | ₩8,618 | ₩7,483 | ₩8,111 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,403 | ₩7,950 | ₩7,296 | ₩7,723 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,897 | ₩8,004 | ₩7,068 | ₩7,496 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,031 | ₩8,752 | ₩7,750 | ₩7,857 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,590 | ₩8,351 | ₩7,590 | ₩8,298 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,215 | ₩7,856 | ₩6,855 | ₩7,830 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,565 | ₩8,565 | ₩6,124 | ₩7,135 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,044 | ₩8,391 | ₩7,884 | ₩8,204 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,418 | ₩8,739 | ₩8,004 | ₩8,017 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,659 | ₩8,802 | ₩8,271 | ₩8,625 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,338 | ₩8,819 | ₩8,258 | ₩8,739 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,843 | ₩8,685 | ₩7,523 | ₩8,244 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,472 | ₩8,752 | ₩8,084 | ₩8,405 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,739 | ₩8,792 | ₩7,563 | ₩8,792 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,458 | ₩9,340 | ₩8,204 | ₩8,498 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,095 | ₩8,993 | ₩7,095 | ₩8,271 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,734 | ₩7,924 | ₩6,654 | ₩7,550 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,904 | ₩8,458 | ₩5,946 | ₩6,628 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,336 | ₩8,552 | ₩7,015 | ₩8,017 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,777 | ₩7,910 | ₩7,483 | ₩7,496 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,618 | ₩9,233 | ₩7,643 | ₩7,977 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,149 | ₩8,939 | ₩7,149 | ₩8,886 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,950 | ₩8,017 | ₩7,055 | ₩7,135 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,429 | ₩8,351 | ₩7,429 | ₩8,084 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,857 | ₩7,964 | ₩7,122 | ₩7,803 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,803 | ₩8,044 | ₩7,416 | ₩8,044 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,215 | ₩7,977 | ₩6,935 | ₩7,964 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,456 | ₩7,710 | ₩6,828 | ₩7,336 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,347 | ₩7,436 | ₩6,347 | ₩7,389 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,015 | ₩7,723 | ₩5,144 | ₩6,240 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,256 | ₩7,269 | ₩6,494 | ₩6,775 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,496 | ₩7,523 | ₩7,082 | ₩7,229 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,897 | ₩8,298 | ₩7,068 | ₩7,469 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,937 | ₩8,258 | ₩6,681 | ₩8,057 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,244 | ₩8,672 | ₩7,777 | ₩7,790 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,563 | ₩9,420 | ₩7,215 | ₩8,926 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,523 | ₩7,924 | ₩6,948 | ₩7,496 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,895 | ₩8,017 | ₩6,440 | ₩7,843 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,694 | ₩7,215 | ₩6,694 | ₩7,082 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,708 | ₩7,175 | ₩6,681 | ₩6,908 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,349 | ₩8,538 | ₩6,641 | ₩7,376 | +0.36% | 25만 |
|---|
| 2026.05.08 | ₩162 | ₩258 | ₩147 | ₩247 | +52.89% | 3128.5만 |
|---|
| 2026.05.07 | ₩294 | ₩314 | ₩163 | ₩207 | -29.55% | 1.6억 |
|---|
| 2026.05.06 | ₩254 | ₩259 | ₩243 | ₩249 | -2.11% | 408.2만 |
|---|
| 2026.05.05 | ₩266 | ₩273 | ₩262 | ₩267 | +0.50% | 301.9만 |
|---|
| 2026.05.04 | ₩275 | ₩281 | ₩261 | ₩279 | +1.46% | 481.9만 |
|---|
| 2026.05.01 | ₩281 | ₩289 | ₩271 | ₩283 | +0.95% | 517.5만 |
|---|
| 2026.04.30 | ₩286 | ₩314 | ₩286 | ₩295 | +3.27% | 688.5만 |
|---|
| 2026.04.29 | ₩281 | ₩334 | ₩269 | ₩326 | +16.19% | 3264.3만 |
|---|
| 2026.04.28 | ₩301 | ₩301 | ₩267 | ₩279 | -7.11% | 1591.9만 |
|---|
| 2026.04.27 | ₩331 | ₩414 | ₩282 | ₩327 | -1.21% | 2.1억 |
|---|
| 2026.04.24 | ₩277 | ₩278 | ₩254 | ₩274 | -0.97% | 495.1만 |
|---|
| 2026.04.23 | ₩278 | ₩297 | ₩271 | ₩287 | +3.37% | 756.6만 |
|---|
| 2026.04.22 | ₩279 | ₩314 | ₩269 | ₩297 | +6.22% | 6057만 |
|---|
| 2026.04.21 | ₩333 | ₩334 | ₩219 | ₩263 | -20.88% | 2.1억 |
|---|
| 2026.04.20 | ₩382 | ₩441 | ₩294 | ₩350 | -8.39% | 928.7만 |
|---|
| 2026.04.17 | ₩389 | ₩389 | ₩337 | ₩361 | -7.22% | 741.2만 |
|---|
| 2026.04.16 | ₩685 | ₩767 | ₩374 | ₩401 | -41.52% | 2531.7만 |
|---|
| 2026.04.15 | ₩1,244 | ₩1,244 | ₩695 | ₩728 | -41.46% | 519만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,617 | ₩1,487 | ₩1,590 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,390 | ₩1,523 | ₩1,390 | ₩1,523 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,603 | ₩1,603 | ₩1,376 | ₩1,416 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,563 | ₩1,664 | ₩1,513 | ₩1,603 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,403 | ₩1,630 | ₩1,390 | ₩1,590 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,483 | ₩1,537 | ₩1,403 | ₩1,403 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,363 | ₩1,510 | ₩1,350 | ₩1,510 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,313 | ₩1,363 | ₩1,183 | ₩1,363 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,350 | ₩1,456 | ₩1,269 | ₩1,350 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,233 | ₩1,388 | ₩1,189 | ₩1,376 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,203 | ₩1,276 | ₩1,175 | ₩1,269 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,205 | ₩1,253 | ₩1,096 | ₩1,220 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,456 | ₩1,514 | ₩1,176 | ₩1,216 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,113 | ₩1,724 | ₩1,113 | ₩1,510 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,241 | ₩1,244 | ₩1,029 | ₩1,073 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩950 | ₩1,237 | ₩895 | ₩1,161 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩941 | ₩1,085 | ₩918 | ₩959 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩926 | ₩935 | ₩732 | ₩879 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,134 | ₩1,201 | ₩895 | ₩934 | -17.67% | 36만 |
|---|
| 2026.03.17 | ₩1,265 | ₩1,336 | ₩1,016 | ₩1,169 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,443 | ₩1,443 | ₩1,240 | ₩1,303 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,483 | ₩1,550 | ₩1,390 | ₩1,403 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,644 | ₩1,657 | ₩1,483 | ₩1,503 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,664 | ₩1,697 | ₩1,603 | ₩1,670 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,657 | ₩1,770 | ₩1,603 | ₩1,630 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,630 | ₩1,684 | ₩1,550 | ₩1,603 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,750 | ₩1,750 | ₩1,523 | ₩1,550 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,737 | ₩1,791 | ₩1,658 | ₩1,750 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,871 | ₩1,897 | ₩1,737 | ₩1,764 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,871 | ₩2,127 | ₩1,871 | ₩1,964 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,804 | ₩2,004 | ₩1,764 | ₩1,937 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,884 | ₩1,937 | ₩1,844 | ₩1,857 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,897 | ₩2,004 | ₩1,791 | ₩1,937 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,831 | ₩1,937 | ₩1,804 | ₩1,911 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,724 | ₩1,844 | ₩1,670 | ₩1,844 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,897 | ₩1,946 | ₩1,657 | ₩1,737 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,018 | ₩2,018 | ₩1,832 | ₩1,911 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,071 | ₩2,084 | ₩1,764 | ₩1,964 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,111 | ₩2,111 | ₩1,884 | ₩2,071 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,911 | ₩2,178 | ₩1,817 | ₩2,125 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,724 | ₩2,004 | ₩1,718 | ₩1,911 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,777 | ₩1,817 | ₩1,603 | ₩1,750 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,724 | ₩1,857 | ₩1,617 | ₩1,804 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,951 | ₩1,979 | ₩1,831 | ₩1,884 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,911 | ₩1,982 | ₩1,819 | ₩1,924 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,804 | ₩1,991 | ₩1,684 | ₩1,951 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,058 | ₩2,058 | ₩1,684 | ₩1,764 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,151 | ₩2,191 | ₩1,987 | ₩2,071 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,258 | ₩2,404 | ₩2,044 | ₩2,178 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,659 | ₩2,686 | ₩1,924 | ₩2,272 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,951 | ₩3,274 | ₩1,937 | ₩2,846 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,084 | ₩2,205 | ₩1,884 | ₩1,951 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,138 | ₩2,285 | ₩1,897 | ₩2,125 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,365 | ₩2,566 | ₩2,111 | ₩2,151 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,512 | ₩2,579 | ₩2,312 | ₩2,352 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,485 | ₩2,606 | ₩2,352 | ₩2,519 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,686 | ₩2,700 | ₩2,285 | ₩2,419 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,686 | ₩2,686 | ₩2,552 | ₩2,552 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,940 | ₩3,268 | ₩2,619 | ₩2,686 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,619 | ₩2,993 | ₩2,211 | ₩2,953 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,993 | ₩3,047 | ₩2,459 | ₩2,779 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,207 | ₩3,367 | ₩2,833 | ₩3,153 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,971 | ₩4,971 | ₩4,009 | ₩4,276 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,612 | ₩5,612 | ₩5,024 | ₩5,078 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,345 | ₩5,559 | ₩5,131 | ₩5,559 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,307 | ₩6,307 | ₩4,810 | ₩5,505 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,765 | ₩9,140 | ₩6,681 | ₩6,734 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,414 | ₩6,414 | ₩5,345 | ₩5,612 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,803 | ₩7,803 | ₩5,933 | ₩6,414 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,322 | ₩8,178 | ₩6,788 | ₩7,322 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,269 | ₩7,322 | ₩6,360 | ₩7,055 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,879 | ₩7,643 | ₩5,665 | ₩7,590 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,719 | ₩5,879 | ₩5,345 | ₩5,772 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,184 | ₩6,360 | ₩5,131 | ₩5,772 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,078 | ₩5,184 | ₩4,864 | ₩5,184 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,024 | ₩5,184 | ₩4,917 | ₩5,078 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,345 | ₩5,345 | ₩5,078 | ₩5,184 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,452 | ₩5,559 | ₩5,078 | ₩5,238 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,971 | ₩5,398 | ₩4,971 | ₩5,345 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,398 | ₩5,398 | ₩5,024 | ₩5,131 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,291 | ₩5,559 | ₩5,078 | ₩5,559 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,879 | ₩5,879 | ₩5,131 | ₩5,719 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,612 | ₩6,093 | ₩4,917 | ₩5,078 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,703 | ₩5,612 | ₩4,650 | ₩5,612 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,810 | ₩4,864 | ₩3,795 | ₩4,543 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,810 | ₩4,971 | ₩4,597 | ₩4,864 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,024 | ₩5,024 | ₩4,757 | ₩4,864 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,024 | ₩5,078 | ₩4,810 | ₩4,917 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,810 | ₩5,184 | ₩4,757 | ₩4,917 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,971 | ₩5,024 | ₩4,383 | ₩4,757 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,826 | ₩5,826 | ₩5,291 | ₩5,345 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,559 | ₩5,612 | ₩5,184 | ₩5,291 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,559 | ₩5,986 | ₩5,452 | ₩5,665 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,398 | ₩5,772 | ₩5,345 | ₩5,559 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,291 | ₩5,559 | ₩5,131 | ₩5,398 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,291 | ₩5,559 | ₩5,131 | ₩5,345 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,291 | ₩5,398 | ₩4,864 | ₩5,184 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,345 | ₩5,559 | ₩5,078 | ₩5,238 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,398 | ₩5,612 | ₩4,971 | ₩5,291 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,933 | ₩6,628 | ₩5,078 | ₩5,665 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,452 | ₩5,612 | ₩4,703 | ₩4,864 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,178 | ₩8,445 | ₩5,559 | ₩5,665 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,024 | ₩6,414 | ₩4,971 | ₩5,612 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,879 | ₩6,147 | ₩5,024 | ₩5,719 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,017 | ₩8,284 | ₩6,147 | ₩6,200 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,057 | ₩16,569 | ₩7,803 | ₩8,231 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,393 | ₩15,393 | ₩12,346 | ₩12,828 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,707 | ₩18,974 | ₩13,896 | ₩14,164 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,493 | ₩18,974 | ₩17,852 | ₩18,600 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,081 | ₩19,241 | ₩17,317 | ₩18,546 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,845 | ₩20,845 | ₩18,867 | ₩19,348 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,791 | ₩21,219 | ₩18,921 | ₩20,471 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,952 | ₩25,067 | ₩19,776 | ₩20,096 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,448 | ₩23,464 | ₩19,883 | ₩21,059 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,241 | ₩23,891 | ₩18,707 | ₩23,784 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,691 | ₩19,883 | ₩17,691 | ₩18,546 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,638 | ₩18,707 | ₩16,676 | ₩18,386 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,065 | ₩18,921 | ₩14,912 | ₩17,959 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,729 | ₩21,807 | ₩15,500 | ₩18,921 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,836 | ₩17,905 | ₩16,676 | ₩16,943 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,210 | ₩17,798 | ₩16,302 | ₩16,836 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,424 | ₩18,440 | ₩17,103 | ₩18,172 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,172 | ₩19,669 | ₩16,355 | ₩17,050 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,226 | ₩19,776 | ₩17,157 | ₩18,386 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,141 | ₩18,867 | ₩16,141 | ₩18,279 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,584 | ₩17,905 | ₩16,569 | ₩16,943 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,905 | ₩19,241 | ₩17,317 | ₩17,638 | -1.49% | 5.7만 |
|---|