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 | ₩11,580 | ₩11,580 | ₩10,819 | ₩11,086 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,701 | ₩12,021 | ₩11,019 | ₩11,086 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,473 | ₩11,928 | ₩11,447 | ₩11,527 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,861 | ₩12,141 | ₩11,687 | ₩11,701 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,580 | ₩11,861 | ₩11,220 | ₩11,861 | +2.42% | 2만 |
| 2026.10.02 | ₩11,173 | ₩11,767 | ₩11,124 | ₩11,727 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,260 | ₩11,260 | ₩10,819 | ₩10,846 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,532 | ₩11,532 | ₩10,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,153 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,268 | ₩11,353 | ₩10,899 | ₩10,926 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,100 | ₩12,328 | ₩11,100 | ₩11,353 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,447 | ₩11,460 | ₩10,859 | ₩11,113 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,953 | ₩11,861 | ₩10,620 | ₩11,620 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,073 | ₩11,794 | ₩11,033 | ₩11,126 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,807 | ₩11,807 | ₩10,779 | ₩10,953 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,834 | ₩11,888 | ₩11,567 | ₩11,647 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,061 | ₩12,061 | ₩11,380 | ₩11,407 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,460 | ₩12,328 | ₩11,380 | ₩12,181 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,752 | ₩11,500 | ₩10,752 | ₩11,460 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,607 | ₩11,701 | ₩10,672 | ₩10,953 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,861 | ₩12,075 | ₩11,574 | ₩11,834 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,342 | ₩12,526 | ₩12,101 | ₩12,101 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,966 | ₩12,355 | ₩10,966 | ₩12,181 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,620 | ₩12,021 | ₩10,418 | ₩11,500 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,874 | ₩12,075 | ₩11,781 | ₩11,821 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,355 | ₩12,689 | ₩11,754 | ₩11,847 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,195 | ₩12,569 | ₩12,155 | ₩12,355 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,834 | ₩12,475 | ₩11,727 | ₩12,295 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,667 | ₩12,355 | ₩11,667 | ₩11,901 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,340 | ₩12,021 | ₩11,340 | ₩11,994 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,086 | ₩11,620 | ₩10,779 | ₩11,367 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,126 | ₩11,554 | ₩11,019 | ₩11,033 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,046 | ₩11,427 | ₩11,046 | ₩11,126 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,151 | ₩11,754 | ₩10,151 | ₩11,046 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,405 | ₩10,966 | ₩10,405 | ₩10,432 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,699 | ₩10,953 | ₩10,555 | ₩10,645 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,672 | ₩10,890 | ₩10,378 | ₩10,445 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,632 | ₩10,926 | ₩10,175 | ₩10,552 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,285 | ₩10,672 | ₩10,024 | ₩10,205 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,151 | ₩10,685 | ₩10,058 | ₩10,338 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,550 | ₩10,552 | ₩9,537 | ₩10,485 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,697 | ₩9,817 | ₩9,430 | ₩9,497 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,338 | ₩10,432 | ₩9,470 | ₩9,523 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,978 | ₩10,685 | ₩9,978 | ₩10,165 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,579 | ₩10,685 | ₩9,791 | ₩10,405 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,205 | ₩10,752 | ₩10,138 | ₩10,325 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,911 | ₩10,539 | ₩9,430 | ₩9,430 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,657 | ₩9,924 | ₩9,207 | ₩9,697 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,590 | ₩9,897 | ₩9,109 | ₩9,403 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,976 | ₩9,937 | ₩8,962 | ₩9,657 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,695 | ₩8,949 | ₩8,495 | ₩8,709 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,934 | ₩8,976 | ₩7,934 | ₩8,976 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,443 | ₩9,670 | ₩6,505 | ₩7,493 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,243 | ₩9,844 | ₩9,243 | ₩9,677 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,550 | ₩10,018 | ₩8,962 | ₩9,310 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,684 | ₩9,884 | ₩9,358 | ₩9,697 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,844 | ₩10,432 | ₩9,163 | ₩9,630 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,978 | ₩10,913 | ₩9,296 | ₩10,365 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,669 | ₩10,071 | ₩8,482 | ₩10,071 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,535 | ₩8,882 | ₩8,295 | ₩8,789 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,094 | ₩8,415 | ₩8,068 | ₩8,335 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,967 | ₩8,615 | ₩7,967 | ₩8,388 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,054 | ₩8,482 | ₩7,961 | ₩8,068 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,854 | ₩8,214 | ₩7,854 | ₩8,054 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,061 | ₩8,281 | ₩7,760 | ₩7,974 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,974 | ₩8,428 | ₩7,961 | ₩8,027 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,707 | ₩8,615 | ₩7,480 | ₩8,108 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,400 | ₩7,947 | ₩7,293 | ₩7,720 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,894 | ₩8,001 | ₩7,066 | ₩7,493 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,027 | ₩8,749 | ₩7,747 | ₩7,854 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,587 | ₩8,348 | ₩7,587 | ₩8,295 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,213 | ₩7,852 | ₩6,852 | ₩7,827 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,562 | ₩8,562 | ₩6,121 | ₩7,133 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,041 | ₩8,388 | ₩7,881 | ₩8,201 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,415 | ₩8,735 | ₩8,001 | ₩8,014 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,655 | ₩8,798 | ₩8,268 | ₩8,622 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,335 | ₩8,815 | ₩8,255 | ₩8,735 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,840 | ₩8,682 | ₩7,520 | ₩8,241 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,468 | ₩8,749 | ₩8,081 | ₩8,401 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,735 | ₩8,789 | ₩7,560 | ₩8,789 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,455 | ₩9,336 | ₩8,201 | ₩8,495 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,092 | ₩8,989 | ₩7,092 | ₩8,268 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,732 | ₩7,921 | ₩6,652 | ₩7,547 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,901 | ₩8,455 | ₩5,944 | ₩6,625 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,333 | ₩8,548 | ₩7,012 | ₩8,014 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,774 | ₩7,907 | ₩7,480 | ₩7,493 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,615 | ₩9,230 | ₩7,640 | ₩7,974 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,146 | ₩8,936 | ₩7,146 | ₩8,882 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,947 | ₩8,014 | ₩7,052 | ₩7,133 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,426 | ₩8,348 | ₩7,426 | ₩8,081 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,854 | ₩7,961 | ₩7,119 | ₩7,800 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,800 | ₩8,041 | ₩7,413 | ₩8,041 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,213 | ₩7,974 | ₩6,932 | ₩7,961 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,453 | ₩7,707 | ₩6,825 | ₩7,333 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,344 | ₩7,433 | ₩6,344 | ₩7,386 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,012 | ₩7,720 | ₩5,142 | ₩6,238 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,253 | ₩7,266 | ₩6,491 | ₩6,772 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,493 | ₩7,520 | ₩7,079 | ₩7,226 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,894 | ₩8,295 | ₩7,066 | ₩7,466 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,934 | ₩8,255 | ₩6,678 | ₩8,054 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,241 | ₩8,669 | ₩7,774 | ₩7,787 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,560 | ₩9,417 | ₩7,213 | ₩8,922 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,520 | ₩7,921 | ₩6,946 | ₩7,493 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,892 | ₩8,014 | ₩6,438 | ₩7,840 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,692 | ₩7,213 | ₩6,692 | ₩7,079 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,705 | ₩7,173 | ₩6,678 | ₩6,905 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,346 | ₩8,535 | ₩6,638 | ₩7,373 | +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 | ₩248 | -2.11% | 408.2만 |
|---|
| 2026.05.05 | ₩266 | ₩272 | ₩262 | ₩267 | +0.50% | 301.9만 |
|---|
| 2026.05.04 | ₩275 | ₩280 | ₩260 | ₩279 | +1.46% | 481.9만 |
|---|
| 2026.05.01 | ₩280 | ₩289 | ₩271 | ₩283 | +0.95% | 517.5만 |
|---|
| 2026.04.30 | ₩286 | ₩314 | ₩286 | ₩295 | +3.27% | 688.5만 |
|---|
| 2026.04.29 | ₩280 | ₩334 | ₩268 | ₩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 | ₩276 | ₩278 | ₩254 | ₩274 | -0.97% | 495.1만 |
|---|
| 2026.04.23 | ₩278 | ₩297 | ₩271 | ₩287 | +3.37% | 756.6만 |
|---|
| 2026.04.22 | ₩279 | ₩314 | ₩268 | ₩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 | ₩1,576 | ₩1,616 | ₩1,487 | ₩1,589 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,389 | ₩1,523 | ₩1,389 | ₩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 | ₩1,663 | ₩1,512 | ₩1,603 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,402 | ₩1,630 | ₩1,389 | ₩1,589 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,483 | ₩1,536 | ₩1,402 | ₩1,402 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,362 | ₩1,509 | ₩1,349 | ₩1,509 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,313 | ₩1,362 | ₩1,182 | ₩1,362 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,349 | ₩1,456 | ₩1,269 | ₩1,349 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,233 | ₩1,388 | ₩1,189 | ₩1,376 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,202 | ₩1,276 | ₩1,174 | ₩1,269 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,205 | ₩1,253 | ₩1,095 | ₩1,219 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,456 | ₩1,513 | ₩1,175 | ₩1,215 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,113 | ₩1,723 | ₩1,113 | ₩1,509 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,241 | ₩1,244 | ₩1,028 | ₩1,073 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩950 | ₩1,237 | ₩895 | ₩1,161 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩940 | ₩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 | ₩1,015 | ₩1,169 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,443 | ₩1,443 | ₩1,240 | ₩1,302 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,483 | ₩1,549 | ₩1,389 | ₩1,402 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,643 | ₩1,656 | ₩1,483 | ₩1,503 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,663 | ₩1,696 | ₩1,603 | ₩1,670 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,656 | ₩1,770 | ₩1,603 | ₩1,630 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,630 | ₩1,683 | ₩1,549 | ₩1,603 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,750 | ₩1,750 | ₩1,523 | ₩1,549 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,736 | ₩1,790 | ₩1,658 | ₩1,750 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,870 | ₩1,897 | ₩1,736 | ₩1,763 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,870 | ₩2,126 | ₩1,870 | ₩1,963 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,803 | ₩2,004 | ₩1,763 | ₩1,937 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,883 | ₩1,937 | ₩1,843 | ₩1,857 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,897 | ₩2,004 | ₩1,790 | ₩1,937 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,830 | ₩1,937 | ₩1,803 | ₩1,910 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,723 | ₩1,843 | ₩1,670 | ₩1,843 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,897 | ₩1,945 | ₩1,656 | ₩1,736 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,017 | ₩2,017 | ₩1,831 | ₩1,910 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,070 | ₩2,084 | ₩1,763 | ₩1,963 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,110 | ₩2,110 | ₩1,883 | ₩2,070 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,910 | ₩2,177 | ₩1,817 | ₩2,124 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,723 | ₩2,004 | ₩1,718 | ₩1,910 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,776 | ₩1,817 | ₩1,603 | ₩1,750 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,723 | ₩1,857 | ₩1,616 | ₩1,803 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,950 | ₩1,978 | ₩1,830 | ₩1,883 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,910 | ₩1,981 | ₩1,818 | ₩1,923 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,803 | ₩1,990 | ₩1,683 | ₩1,950 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,057 | ₩2,057 | ₩1,683 | ₩1,763 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,150 | ₩2,191 | ₩1,986 | ₩2,070 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,257 | ₩2,403 | ₩2,044 | ₩2,177 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,658 | ₩2,685 | ₩1,923 | ₩2,271 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,950 | ₩3,272 | ₩1,937 | ₩2,845 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,084 | ₩2,204 | ₩1,883 | ₩1,950 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,137 | ₩2,284 | ₩1,897 | ₩2,124 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,364 | ₩2,565 | ₩2,110 | ₩2,150 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,511 | ₩2,578 | ₩2,311 | ₩2,351 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,484 | ₩2,605 | ₩2,351 | ₩2,518 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,685 | ₩2,699 | ₩2,284 | ₩2,418 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,685 | ₩2,685 | ₩2,551 | ₩2,551 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,938 | ₩3,267 | ₩2,618 | ₩2,685 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,618 | ₩2,992 | ₩2,211 | ₩2,952 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,992 | ₩3,045 | ₩2,458 | ₩2,778 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,206 | ₩3,366 | ₩2,832 | ₩3,152 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,969 | ₩4,969 | ₩4,007 | ₩4,274 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,610 | ₩5,610 | ₩5,022 | ₩5,076 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,343 | ₩5,556 | ₩5,129 | ₩5,556 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,304 | ₩6,304 | ₩4,808 | ₩5,503 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,762 | ₩9,136 | ₩6,678 | ₩6,732 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,411 | ₩6,411 | ₩5,343 | ₩5,610 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,800 | ₩7,800 | ₩5,930 | ₩6,411 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,320 | ₩8,174 | ₩6,785 | ₩7,320 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,266 | ₩7,320 | ₩6,358 | ₩7,052 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,877 | ₩7,640 | ₩5,663 | ₩7,587 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,717 | ₩5,877 | ₩5,343 | ₩5,770 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,182 | ₩6,358 | ₩5,129 | ₩5,770 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,076 | ₩5,182 | ₩4,862 | ₩5,182 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,022 | ₩5,182 | ₩4,915 | ₩5,076 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,343 | ₩5,343 | ₩5,076 | ₩5,182 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,450 | ₩5,556 | ₩5,076 | ₩5,236 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,969 | ₩5,396 | ₩4,969 | ₩5,343 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,396 | ₩5,396 | ₩5,022 | ₩5,129 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,289 | ₩5,556 | ₩5,076 | ₩5,556 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,877 | ₩5,877 | ₩5,129 | ₩5,717 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,610 | ₩6,091 | ₩4,915 | ₩5,076 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,702 | ₩5,610 | ₩4,648 | ₩5,610 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,808 | ₩4,862 | ₩3,793 | ₩4,541 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,808 | ₩4,969 | ₩4,595 | ₩4,862 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,022 | ₩5,022 | ₩4,755 | ₩4,862 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,022 | ₩5,076 | ₩4,808 | ₩4,915 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,808 | ₩5,182 | ₩4,755 | ₩4,915 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,969 | ₩5,022 | ₩4,381 | ₩4,755 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,824 | ₩5,824 | ₩5,289 | ₩5,343 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,556 | ₩5,610 | ₩5,182 | ₩5,289 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,556 | ₩5,984 | ₩5,450 | ₩5,663 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,396 | ₩5,770 | ₩5,343 | ₩5,556 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,289 | ₩5,556 | ₩5,129 | ₩5,396 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,289 | ₩5,556 | ₩5,129 | ₩5,343 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,289 | ₩5,396 | ₩4,862 | ₩5,182 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,343 | ₩5,556 | ₩5,076 | ₩5,236 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,396 | ₩5,610 | ₩4,969 | ₩5,289 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,930 | ₩6,625 | ₩5,076 | ₩5,663 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,450 | ₩5,610 | ₩4,702 | ₩4,862 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,174 | ₩8,441 | ₩5,556 | ₩5,663 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,022 | ₩6,411 | ₩4,969 | ₩5,610 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,877 | ₩6,144 | ₩5,022 | ₩5,717 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,014 | ₩8,281 | ₩6,144 | ₩6,198 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,051 | ₩16,562 | ₩7,800 | ₩8,228 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,387 | ₩15,387 | ₩12,342 | ₩12,823 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,700 | ₩18,967 | ₩13,891 | ₩14,158 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,486 | ₩18,967 | ₩17,845 | ₩18,593 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,074 | ₩19,234 | ₩17,310 | ₩18,539 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,837 | ₩20,837 | ₩18,860 | ₩19,341 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,783 | ₩21,211 | ₩18,913 | ₩20,463 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,943 | ₩25,057 | ₩19,768 | ₩20,089 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,439 | ₩23,455 | ₩19,875 | ₩21,050 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,234 | ₩23,882 | ₩18,700 | ₩23,775 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,684 | ₩19,875 | ₩17,684 | ₩18,539 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,631 | ₩18,700 | ₩16,669 | ₩18,379 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,058 | ₩18,913 | ₩14,906 | ₩17,952 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,723 | ₩21,798 | ₩15,494 | ₩18,913 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,830 | ₩17,898 | ₩16,669 | ₩16,936 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,204 | ₩17,791 | ₩16,295 | ₩16,830 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,417 | ₩18,432 | ₩17,097 | ₩18,165 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,165 | ₩19,661 | ₩16,349 | ₩17,043 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,219 | ₩19,768 | ₩17,150 | ₩18,379 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,135 | ₩18,860 | ₩16,135 | ₩18,272 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,578 | ₩17,898 | ₩16,562 | ₩16,936 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,898 | ₩19,234 | ₩17,310 | ₩17,631 | -1.49% | 5.7만 |
|---|