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 | ₩11,590 | ₩11,590 | ₩10,828 | ₩11,095 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,710 | ₩12,031 | ₩11,028 | ₩11,095 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,483 | ₩11,937 | ₩11,456 | ₩11,536 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,871 | ₩12,151 | ₩11,697 | ₩11,710 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,590 | ₩11,871 | ₩11,229 | ₩11,871 | +2.42% | 2만 |
| 2026.10.02 | ₩11,182 | ₩11,777 | ₩11,133 | ₩11,737 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,269 | ₩11,269 | ₩10,828 | ₩10,855 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,542 | ₩11,542 | ₩10,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,162 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,277 | ₩11,363 | ₩10,908 | ₩10,935 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,109 | ₩12,338 | ₩11,109 | ₩11,363 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,456 | ₩11,470 | ₩10,868 | ₩11,122 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,962 | ₩11,871 | ₩10,629 | ₩11,630 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,082 | ₩11,804 | ₩11,042 | ₩11,135 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,817 | ₩11,817 | ₩10,788 | ₩10,962 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,844 | ₩11,897 | ₩11,577 | ₩11,657 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,071 | ₩12,071 | ₩11,389 | ₩11,416 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,470 | ₩12,338 | ₩11,389 | ₩12,191 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,761 | ₩11,510 | ₩10,761 | ₩11,470 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,617 | ₩11,710 | ₩10,681 | ₩10,962 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,871 | ₩12,084 | ₩11,583 | ₩11,844 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,352 | ₩12,536 | ₩12,111 | ₩12,111 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,975 | ₩12,365 | ₩10,975 | ₩12,191 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,630 | ₩12,031 | ₩10,427 | ₩11,510 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,884 | ₩12,084 | ₩11,790 | ₩11,831 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,365 | ₩12,699 | ₩11,764 | ₩11,857 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,205 | ₩12,579 | ₩12,165 | ₩12,365 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,844 | ₩12,486 | ₩11,737 | ₩12,305 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,677 | ₩12,365 | ₩11,677 | ₩11,911 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,349 | ₩12,031 | ₩11,349 | ₩12,004 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,095 | ₩11,630 | ₩10,788 | ₩11,376 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,135 | ₩11,563 | ₩11,028 | ₩11,042 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,055 | ₩11,436 | ₩11,055 | ₩11,135 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,160 | ₩11,764 | ₩10,160 | ₩11,055 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,414 | ₩10,975 | ₩10,414 | ₩10,440 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,708 | ₩10,962 | ₩10,563 | ₩10,654 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,681 | ₩10,899 | ₩10,387 | ₩10,454 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,641 | ₩10,935 | ₩10,184 | ₩10,561 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,293 | ₩10,681 | ₩10,033 | ₩10,213 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,160 | ₩10,694 | ₩10,066 | ₩10,347 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,558 | ₩10,561 | ₩9,545 | ₩10,494 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,705 | ₩9,825 | ₩9,438 | ₩9,505 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,347 | ₩10,440 | ₩9,478 | ₩9,531 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,986 | ₩10,694 | ₩9,986 | ₩10,173 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,587 | ₩10,694 | ₩9,799 | ₩10,414 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,213 | ₩10,761 | ₩10,146 | ₩10,333 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,919 | ₩10,547 | ₩9,438 | ₩9,438 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,665 | ₩9,932 | ₩9,214 | ₩9,705 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,598 | ₩9,906 | ₩9,117 | ₩9,411 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,983 | ₩9,946 | ₩8,970 | ₩9,665 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,702 | ₩8,956 | ₩8,502 | ₩8,716 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,940 | ₩8,983 | ₩7,940 | ₩8,983 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,451 | ₩9,678 | ₩6,510 | ₩7,499 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,251 | ₩9,852 | ₩9,251 | ₩9,685 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,558 | ₩10,026 | ₩8,970 | ₩9,317 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,692 | ₩9,892 | ₩9,365 | ₩9,705 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,852 | ₩10,440 | ₩9,170 | ₩9,638 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,986 | ₩10,921 | ₩9,304 | ₩10,373 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,676 | ₩10,079 | ₩8,489 | ₩10,079 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,542 | ₩8,890 | ₩8,301 | ₩8,796 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,101 | ₩8,422 | ₩8,074 | ₩8,342 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,974 | ₩8,622 | ₩7,974 | ₩8,395 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,061 | ₩8,489 | ₩7,967 | ₩8,074 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,860 | ₩8,221 | ₩7,860 | ₩8,061 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,067 | ₩8,288 | ₩7,767 | ₩7,981 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,981 | ₩8,435 | ₩7,967 | ₩8,034 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,713 | ₩8,622 | ₩7,486 | ₩8,114 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,406 | ₩7,954 | ₩7,299 | ₩7,727 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,900 | ₩8,007 | ₩7,072 | ₩7,499 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,034 | ₩8,756 | ₩7,753 | ₩7,860 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,593 | ₩8,355 | ₩7,593 | ₩8,301 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,219 | ₩7,859 | ₩6,858 | ₩7,834 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,569 | ₩8,569 | ₩6,126 | ₩7,138 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,047 | ₩8,395 | ₩7,887 | ₩8,208 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,422 | ₩8,743 | ₩8,007 | ₩8,021 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,662 | ₩8,805 | ₩8,275 | ₩8,629 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,342 | ₩8,823 | ₩8,261 | ₩8,743 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,847 | ₩8,689 | ₩7,526 | ₩8,248 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,475 | ₩8,756 | ₩8,088 | ₩8,408 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,743 | ₩8,796 | ₩7,566 | ₩8,796 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,462 | ₩9,344 | ₩8,208 | ₩8,502 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,098 | ₩8,997 | ₩7,098 | ₩8,275 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,737 | ₩7,927 | ₩6,657 | ₩7,553 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,907 | ₩8,462 | ₩5,949 | ₩6,630 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,339 | ₩8,555 | ₩7,018 | ₩8,021 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,780 | ₩7,914 | ₩7,486 | ₩7,499 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,622 | ₩9,237 | ₩7,646 | ₩7,981 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,152 | ₩8,943 | ₩7,152 | ₩8,890 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,954 | ₩8,021 | ₩7,058 | ₩7,138 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,432 | ₩8,355 | ₩7,432 | ₩8,088 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,860 | ₩7,967 | ₩7,125 | ₩7,807 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,807 | ₩8,047 | ₩7,419 | ₩8,047 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,219 | ₩7,981 | ₩6,938 | ₩7,967 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,459 | ₩7,713 | ₩6,831 | ₩7,339 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,350 | ₩7,439 | ₩6,350 | ₩7,392 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,018 | ₩7,727 | ₩5,147 | ₩6,243 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,259 | ₩7,272 | ₩6,497 | ₩6,777 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,499 | ₩7,526 | ₩7,085 | ₩7,232 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,900 | ₩8,301 | ₩7,072 | ₩7,473 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,940 | ₩8,261 | ₩6,684 | ₩8,061 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,248 | ₩8,676 | ₩7,780 | ₩7,793 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,566 | ₩9,424 | ₩7,219 | ₩8,930 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,526 | ₩7,927 | ₩6,951 | ₩7,499 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,898 | ₩8,021 | ₩6,443 | ₩7,847 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,697 | ₩7,219 | ₩6,697 | ₩7,085 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,711 | ₩7,179 | ₩6,684 | ₩6,911 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,352 | ₩8,542 | ₩6,644 | ₩7,379 | +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 | ₩332 | ₩414 | ₩282 | ₩328 | -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 | ₩686 | ₩767 | ₩374 | ₩401 | -41.52% | 2531.7만 |
|---|
| 2026.04.15 | ₩1,245 | ₩1,245 | ₩695 | ₩729 | -41.46% | 519만 |
|---|
| 2026.04.14 | ₩1,577 | ₩1,618 | ₩1,488 | ₩1,591 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,390 | ₩1,524 | ₩1,390 | ₩1,524 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,604 | ₩1,604 | ₩1,377 | ₩1,417 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,564 | ₩1,664 | ₩1,513 | ₩1,604 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,404 | ₩1,631 | ₩1,390 | ₩1,591 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,484 | ₩1,537 | ₩1,404 | ₩1,404 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,364 | ₩1,511 | ₩1,350 | ₩1,511 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,314 | ₩1,364 | ₩1,183 | ₩1,364 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,350 | ₩1,457 | ₩1,270 | ₩1,350 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,234 | ₩1,389 | ₩1,190 | ₩1,377 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,203 | ₩1,277 | ₩1,175 | ₩1,270 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,206 | ₩1,254 | ₩1,096 | ₩1,220 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,457 | ₩1,515 | ₩1,176 | ₩1,216 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,114 | ₩1,724 | ₩1,114 | ₩1,511 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,242 | ₩1,245 | ₩1,029 | ₩1,073 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩950 | ₩1,238 | ₩896 | ₩1,162 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩941 | ₩1,085 | ₩918 | ₩960 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩926 | ₩936 | ₩733 | ₩880 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,135 | ₩1,202 | ₩896 | ₩934 | -17.67% | 36만 |
|---|
| 2026.03.17 | ₩1,266 | ₩1,337 | ₩1,016 | ₩1,170 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,444 | ₩1,444 | ₩1,241 | ₩1,303 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,484 | ₩1,551 | ₩1,390 | ₩1,404 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,644 | ₩1,658 | ₩1,484 | ₩1,504 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,664 | ₩1,698 | ₩1,604 | ₩1,671 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,658 | ₩1,771 | ₩1,604 | ₩1,631 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,631 | ₩1,684 | ₩1,551 | ₩1,604 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,751 | ₩1,751 | ₩1,524 | ₩1,551 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,738 | ₩1,791 | ₩1,659 | ₩1,751 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,871 | ₩1,898 | ₩1,738 | ₩1,765 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,871 | ₩2,128 | ₩1,871 | ₩1,965 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,805 | ₩2,005 | ₩1,765 | ₩1,938 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,885 | ₩1,938 | ₩1,845 | ₩1,858 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,898 | ₩2,005 | ₩1,791 | ₩1,938 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,831 | ₩1,938 | ₩1,805 | ₩1,912 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,724 | ₩1,845 | ₩1,671 | ₩1,845 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,898 | ₩1,946 | ₩1,658 | ₩1,738 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,019 | ₩2,019 | ₩1,833 | ₩1,912 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,072 | ₩2,085 | ₩1,765 | ₩1,965 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,112 | ₩2,112 | ₩1,885 | ₩2,072 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,912 | ₩2,179 | ₩1,818 | ₩2,125 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,724 | ₩2,005 | ₩1,719 | ₩1,912 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,778 | ₩1,818 | ₩1,604 | ₩1,751 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,724 | ₩1,858 | ₩1,618 | ₩1,805 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,952 | ₩1,980 | ₩1,831 | ₩1,885 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,912 | ₩1,982 | ₩1,819 | ₩1,925 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,805 | ₩1,992 | ₩1,684 | ₩1,952 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,059 | ₩2,059 | ₩1,684 | ₩1,765 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,152 | ₩2,192 | ₩1,988 | ₩2,072 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,259 | ₩2,405 | ₩2,045 | ₩2,179 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,660 | ₩2,687 | ₩1,925 | ₩2,273 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,952 | ₩3,275 | ₩1,938 | ₩2,847 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,085 | ₩2,206 | ₩1,885 | ₩1,952 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,139 | ₩2,286 | ₩1,898 | ₩2,125 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,366 | ₩2,567 | ₩2,112 | ₩2,152 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,513 | ₩2,580 | ₩2,313 | ₩2,353 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,486 | ₩2,607 | ₩2,353 | ₩2,520 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,687 | ₩2,702 | ₩2,286 | ₩2,420 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,687 | ₩2,687 | ₩2,553 | ₩2,553 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,941 | ₩3,270 | ₩2,620 | ₩2,687 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,620 | ₩2,994 | ₩2,212 | ₩2,954 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,994 | ₩3,048 | ₩2,460 | ₩2,781 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,208 | ₩3,369 | ₩2,834 | ₩3,155 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,973 | ₩4,973 | ₩4,010 | ₩4,278 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,614 | ₩5,614 | ₩5,026 | ₩5,080 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,347 | ₩5,561 | ₩5,133 | ₩5,561 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,310 | ₩6,310 | ₩4,812 | ₩5,508 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,769 | ₩9,144 | ₩6,684 | ₩6,737 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,417 | ₩6,417 | ₩5,347 | ₩5,614 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,807 | ₩7,807 | ₩5,935 | ₩6,417 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,326 | ₩8,181 | ₩6,791 | ₩7,326 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,272 | ₩7,326 | ₩6,363 | ₩7,058 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,882 | ₩7,646 | ₩5,668 | ₩7,593 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,721 | ₩5,882 | ₩5,347 | ₩5,775 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,187 | ₩6,363 | ₩5,133 | ₩5,775 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,080 | ₩5,187 | ₩4,866 | ₩5,187 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,026 | ₩5,187 | ₩4,919 | ₩5,080 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,347 | ₩5,347 | ₩5,080 | ₩5,187 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,454 | ₩5,561 | ₩5,080 | ₩5,240 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,973 | ₩5,401 | ₩4,973 | ₩5,347 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,401 | ₩5,401 | ₩5,026 | ₩5,133 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,294 | ₩5,561 | ₩5,080 | ₩5,561 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,882 | ₩5,882 | ₩5,133 | ₩5,721 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,614 | ₩6,096 | ₩4,919 | ₩5,080 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,705 | ₩5,614 | ₩4,652 | ₩5,614 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,812 | ₩4,866 | ₩3,796 | ₩4,545 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,812 | ₩4,973 | ₩4,599 | ₩4,866 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,026 | ₩5,026 | ₩4,759 | ₩4,866 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,026 | ₩5,080 | ₩4,812 | ₩4,919 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,812 | ₩5,187 | ₩4,759 | ₩4,919 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,973 | ₩5,026 | ₩4,385 | ₩4,759 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,828 | ₩5,828 | ₩5,294 | ₩5,347 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,561 | ₩5,614 | ₩5,187 | ₩5,294 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,561 | ₩5,989 | ₩5,454 | ₩5,668 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,401 | ₩5,775 | ₩5,347 | ₩5,561 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,294 | ₩5,561 | ₩5,133 | ₩5,401 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,294 | ₩5,561 | ₩5,133 | ₩5,347 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,294 | ₩5,401 | ₩4,866 | ₩5,187 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,347 | ₩5,561 | ₩5,080 | ₩5,240 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,401 | ₩5,614 | ₩4,973 | ₩5,294 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,935 | ₩6,630 | ₩5,080 | ₩5,668 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,454 | ₩5,614 | ₩4,705 | ₩4,866 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,181 | ₩8,448 | ₩5,561 | ₩5,668 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,026 | ₩6,417 | ₩4,973 | ₩5,614 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,882 | ₩6,149 | ₩5,026 | ₩5,721 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,021 | ₩8,288 | ₩6,149 | ₩6,203 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,063 | ₩16,576 | ₩7,807 | ₩8,235 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,400 | ₩15,400 | ₩12,352 | ₩12,833 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,715 | ₩18,982 | ₩13,903 | ₩14,170 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,501 | ₩18,982 | ₩17,859 | ₩18,608 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,089 | ₩19,250 | ₩17,325 | ₩18,555 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,854 | ₩20,854 | ₩18,875 | ₩19,357 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,800 | ₩21,228 | ₩18,929 | ₩20,479 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,961 | ₩25,078 | ₩19,784 | ₩20,105 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,458 | ₩23,474 | ₩19,891 | ₩21,068 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,250 | ₩23,902 | ₩18,715 | ₩23,795 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,699 | ₩19,891 | ₩17,699 | ₩18,555 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,645 | ₩18,715 | ₩16,683 | ₩18,394 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,073 | ₩18,929 | ₩14,918 | ₩17,966 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,736 | ₩21,816 | ₩15,507 | ₩18,929 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,843 | ₩17,913 | ₩16,683 | ₩16,950 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,218 | ₩17,806 | ₩16,309 | ₩16,843 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,432 | ₩18,448 | ₩17,111 | ₩18,180 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,180 | ₩19,677 | ₩16,362 | ₩17,057 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,234 | ₩19,784 | ₩17,164 | ₩18,394 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,148 | ₩18,875 | ₩16,148 | ₩18,287 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,592 | ₩17,913 | ₩16,576 | ₩16,950 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,913 | ₩19,250 | ₩17,325 | ₩17,645 | -1.49% | 5.7만 |
|---|