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 | ₩11,581 | ₩11,581 | ₩10,820 | ₩11,087 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,701 | ₩12,022 | ₩11,020 | ₩11,087 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,474 | ₩11,929 | ₩11,448 | ₩11,528 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,862 | ₩12,142 | ₩11,688 | ₩11,701 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,581 | ₩11,862 | ₩11,221 | ₩11,862 | +2.42% | 2만 |
| 2026.10.02 | ₩11,174 | ₩11,768 | ₩11,124 | ₩11,728 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,261 | ₩11,261 | ₩10,820 | ₩10,847 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,533 | ₩11,533 | ₩10,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,154 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,269 | ₩11,354 | ₩10,900 | ₩10,927 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,100 | ₩12,329 | ₩11,100 | ₩11,354 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,448 | ₩11,461 | ₩10,860 | ₩11,114 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,953 | ₩11,862 | ₩10,621 | ₩11,621 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,074 | ₩11,795 | ₩11,034 | ₩11,127 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,808 | ₩11,808 | ₩10,780 | ₩10,953 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,835 | ₩11,888 | ₩11,568 | ₩11,648 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,062 | ₩12,062 | ₩11,381 | ₩11,408 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,461 | ₩12,329 | ₩11,381 | ₩12,182 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,753 | ₩11,501 | ₩10,753 | ₩11,461 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,608 | ₩11,701 | ₩10,673 | ₩10,953 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,862 | ₩12,075 | ₩11,575 | ₩11,835 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,343 | ₩12,527 | ₩12,102 | ₩12,102 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,967 | ₩12,356 | ₩10,967 | ₩12,182 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,621 | ₩12,022 | ₩10,419 | ₩11,501 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,875 | ₩12,075 | ₩11,782 | ₩11,822 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,356 | ₩12,690 | ₩11,755 | ₩11,848 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,196 | ₩12,570 | ₩12,156 | ₩12,356 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,835 | ₩12,476 | ₩11,728 | ₩12,296 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,668 | ₩12,356 | ₩11,668 | ₩11,902 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,341 | ₩12,022 | ₩11,341 | ₩11,995 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,087 | ₩11,621 | ₩10,780 | ₩11,367 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,127 | ₩11,554 | ₩11,020 | ₩11,034 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,047 | ₩11,428 | ₩11,047 | ₩11,127 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,152 | ₩11,755 | ₩10,152 | ₩11,047 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,406 | ₩10,967 | ₩10,406 | ₩10,432 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,700 | ₩10,953 | ₩10,555 | ₩10,646 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,673 | ₩10,891 | ₩10,379 | ₩10,446 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,633 | ₩10,927 | ₩10,176 | ₩10,553 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,286 | ₩10,673 | ₩10,025 | ₩10,205 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,152 | ₩10,686 | ₩10,058 | ₩10,339 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,551 | ₩10,553 | ₩9,537 | ₩10,486 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,698 | ₩9,818 | ₩9,431 | ₩9,497 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,339 | ₩10,432 | ₩9,471 | ₩9,524 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,978 | ₩10,686 | ₩9,978 | ₩10,165 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,579 | ₩10,686 | ₩9,791 | ₩10,406 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,205 | ₩10,753 | ₩10,139 | ₩10,326 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,911 | ₩10,539 | ₩9,431 | ₩9,431 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,658 | ₩9,925 | ₩9,208 | ₩9,698 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,591 | ₩9,898 | ₩9,110 | ₩9,404 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,976 | ₩9,938 | ₩8,963 | ₩9,658 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,696 | ₩8,950 | ₩8,496 | ₩8,709 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,935 | ₩8,976 | ₩7,935 | ₩8,976 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,444 | ₩9,671 | ₩6,505 | ₩7,494 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,244 | ₩9,845 | ₩9,244 | ₩9,678 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,551 | ₩10,018 | ₩8,963 | ₩9,310 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,684 | ₩9,885 | ₩9,358 | ₩9,698 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,845 | ₩10,432 | ₩9,163 | ₩9,631 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,978 | ₩10,913 | ₩9,297 | ₩10,366 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,669 | ₩10,072 | ₩8,482 | ₩10,072 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,536 | ₩8,883 | ₩8,295 | ₩8,789 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,095 | ₩8,415 | ₩8,068 | ₩8,335 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,968 | ₩8,616 | ₩7,968 | ₩8,389 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,055 | ₩8,482 | ₩7,961 | ₩8,068 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,854 | ₩8,215 | ₩7,854 | ₩8,055 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,061 | ₩8,282 | ₩7,761 | ₩7,975 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,975 | ₩8,429 | ₩7,961 | ₩8,028 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,707 | ₩8,616 | ₩7,480 | ₩8,108 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,400 | ₩7,948 | ₩7,293 | ₩7,721 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,894 | ₩8,001 | ₩7,066 | ₩7,494 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,028 | ₩8,749 | ₩7,748 | ₩7,854 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,587 | ₩8,349 | ₩7,587 | ₩8,295 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,213 | ₩7,853 | ₩6,853 | ₩7,828 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,562 | ₩8,562 | ₩6,122 | ₩7,133 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,041 | ₩8,389 | ₩7,881 | ₩8,202 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,415 | ₩8,736 | ₩8,001 | ₩8,015 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,656 | ₩8,799 | ₩8,268 | ₩8,622 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,335 | ₩8,816 | ₩8,255 | ₩8,736 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,841 | ₩8,683 | ₩7,520 | ₩8,242 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,469 | ₩8,749 | ₩8,081 | ₩8,402 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,736 | ₩8,789 | ₩7,561 | ₩8,789 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,455 | ₩9,337 | ₩8,202 | ₩8,496 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,093 | ₩8,990 | ₩7,093 | ₩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 | ₩8,549 | ₩7,013 | ₩8,015 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,774 | ₩7,908 | ₩7,480 | ₩7,494 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,616 | ₩9,230 | ₩7,641 | ₩7,975 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,146 | ₩8,936 | ₩7,146 | ₩8,883 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,948 | ₩8,015 | ₩7,053 | ₩7,133 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,427 | ₩8,349 | ₩7,427 | ₩8,081 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,854 | ₩7,961 | ₩7,120 | ₩7,801 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,801 | ₩8,041 | ₩7,414 | ₩8,041 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,213 | ₩7,975 | ₩6,933 | ₩7,961 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,454 | ₩7,707 | ₩6,826 | ₩7,333 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,345 | ₩7,434 | ₩6,345 | ₩7,387 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,013 | ₩7,721 | ₩5,143 | ₩6,238 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,253 | ₩7,267 | ₩6,492 | ₩6,772 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,494 | ₩7,520 | ₩7,080 | ₩7,227 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,894 | ₩8,295 | ₩7,066 | ₩7,467 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,935 | ₩8,255 | ₩6,679 | ₩8,055 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,242 | ₩8,669 | ₩7,774 | ₩7,788 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,561 | ₩9,417 | ₩7,213 | ₩8,923 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,520 | ₩7,921 | ₩6,946 | ₩7,494 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,893 | ₩8,015 | ₩6,438 | ₩7,841 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,692 | ₩7,213 | ₩6,692 | ₩7,080 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,706 | ₩7,173 | ₩6,679 | ₩6,906 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,347 | ₩8,536 | ₩6,639 | ₩7,374 | +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 | ₩281 | ₩260 | ₩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 | ₩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 | ₩277 | ₩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 | ₩1,590 | +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 | ₩1,403 | ₩1,630 | ₩1,389 | ₩1,590 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,483 | ₩1,536 | ₩1,403 | ₩1,403 | -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 | ₩1,220 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,456 | ₩1,513 | ₩1,175 | ₩1,216 | -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 | ₩1,029 | ₩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 | ₩1,550 | ₩1,389 | ₩1,403 | -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 | ₩1,550 | ₩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 | ₩1,790 | ₩1,658 | ₩1,750 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,870 | ₩1,897 | ₩1,737 | ₩1,763 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,870 | ₩2,127 | ₩1,870 | ₩1,964 | +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 | ₩1,737 | -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 | ₩1,964 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,111 | ₩2,111 | ₩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 | ₩1,777 | ₩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 | ₩1,924 | +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 | ₩2,151 | ₩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 | ₩1,924 | ₩2,271 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,950 | ₩3,273 | ₩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 | ₩2,111 | ₩2,151 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,511 | ₩2,578 | ₩2,311 | ₩2,351 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,485 | ₩2,605 | ₩2,351 | ₩2,518 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,685 | ₩2,700 | ₩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 | ₩2,939 | ₩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 | ₩3,046 | ₩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 | ₩5,023 | ₩5,076 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,343 | ₩5,557 | ₩5,129 | ₩5,557 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,305 | ₩6,305 | ₩4,809 | ₩5,503 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,763 | ₩9,137 | ₩6,679 | ₩6,732 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,412 | ₩6,412 | ₩5,343 | ₩5,610 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,801 | ₩7,801 | ₩5,931 | ₩6,412 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,320 | ₩8,175 | ₩6,786 | ₩7,320 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,267 | ₩7,320 | ₩6,358 | ₩7,053 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,877 | ₩7,641 | ₩5,664 | ₩7,587 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,717 | ₩5,877 | ₩5,343 | ₩5,771 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,183 | ₩6,358 | ₩5,129 | ₩5,771 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,076 | ₩5,183 | ₩4,862 | ₩5,183 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,023 | ₩5,183 | ₩4,916 | ₩5,076 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,343 | ₩5,343 | ₩5,076 | ₩5,183 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,450 | ₩5,557 | ₩5,076 | ₩5,236 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,969 | ₩5,397 | ₩4,969 | ₩5,343 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,397 | ₩5,397 | ₩5,023 | ₩5,129 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,290 | ₩5,557 | ₩5,076 | ₩5,557 | +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 | ₩4,916 | ₩5,076 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,702 | ₩5,610 | ₩4,649 | ₩5,610 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,809 | ₩4,862 | ₩3,794 | ₩4,542 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,809 | ₩4,969 | ₩4,595 | ₩4,862 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,023 | ₩5,023 | ₩4,755 | ₩4,862 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,023 | ₩5,076 | ₩4,809 | ₩4,916 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,809 | ₩5,183 | ₩4,755 | ₩4,916 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,969 | ₩5,023 | ₩4,381 | ₩4,755 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,824 | ₩5,824 | ₩5,290 | ₩5,343 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,557 | ₩5,610 | ₩5,183 | ₩5,290 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,557 | ₩5,984 | ₩5,450 | ₩5,664 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,397 | ₩5,771 | ₩5,343 | ₩5,557 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,290 | ₩5,557 | ₩5,129 | ₩5,397 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,290 | ₩5,557 | ₩5,129 | ₩5,343 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,290 | ₩5,397 | ₩4,862 | ₩5,183 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,343 | ₩5,557 | ₩5,076 | ₩5,236 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,397 | ₩5,610 | ₩4,969 | ₩5,290 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,931 | ₩6,625 | ₩5,076 | ₩5,664 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,450 | ₩5,610 | ₩4,702 | ₩4,862 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,175 | ₩8,442 | ₩5,557 | ₩5,664 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,023 | ₩6,412 | ₩4,969 | ₩5,610 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,877 | ₩6,145 | ₩5,023 | ₩5,717 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,015 | ₩8,282 | ₩6,145 | ₩6,198 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,052 | ₩16,564 | ₩7,801 | ₩8,228 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,388 | ₩15,388 | ₩12,343 | ₩12,823 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,701 | ₩18,968 | ₩13,892 | ₩14,159 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,487 | ₩18,968 | ₩17,846 | ₩18,594 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,075 | ₩19,235 | ₩17,312 | ₩18,541 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,838 | ₩20,838 | ₩18,861 | ₩19,342 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,785 | ₩21,212 | ₩18,915 | ₩20,464 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,945 | ₩25,059 | ₩19,770 | ₩20,090 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,441 | ₩23,456 | ₩19,876 | ₩21,052 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,235 | ₩23,884 | ₩18,701 | ₩23,777 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,686 | ₩19,876 | ₩17,686 | ₩18,541 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,632 | ₩18,701 | ₩16,671 | ₩18,380 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,060 | ₩18,915 | ₩14,907 | ₩17,953 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,724 | ₩21,800 | ₩15,495 | ₩18,915 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,831 | ₩17,899 | ₩16,671 | ₩16,938 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,205 | ₩17,793 | ₩16,297 | ₩16,831 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,419 | ₩18,434 | ₩17,098 | ₩18,167 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,167 | ₩19,663 | ₩16,350 | ₩17,045 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,220 | ₩19,770 | ₩17,151 | ₩18,380 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,136 | ₩18,861 | ₩16,136 | ₩18,273 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,579 | ₩17,899 | ₩16,564 | ₩16,938 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,899 | ₩19,235 | ₩17,312 | ₩17,632 | -1.49% | 5.7만 |
|---|