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 | ₩11,601 | ₩11,601 | ₩10,838 | ₩11,105 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,721 | ₩12,042 | ₩11,039 | ₩11,105 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,494 | ₩11,948 | ₩11,467 | ₩11,547 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,882 | ₩12,163 | ₩11,708 | ₩11,721 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,601 | ₩11,882 | ₩11,239 | ₩11,882 | +2.42% | 2만 |
| 2026.10.02 | ₩11,192 | ₩11,788 | ₩11,143 | ₩11,748 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,279 | ₩11,279 | ₩10,838 | ₩10,865 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,552 | ₩11,552 | ₩10,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,172 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,287 | ₩11,373 | ₩10,918 | ₩10,945 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,119 | ₩12,350 | ₩11,119 | ₩11,373 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,467 | ₩11,480 | ₩10,878 | ₩11,132 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,972 | ₩11,882 | ₩10,639 | ₩11,641 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,092 | ₩11,815 | ₩11,052 | ₩11,146 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,828 | ₩11,828 | ₩10,798 | ₩10,972 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,855 | ₩11,908 | ₩11,587 | ₩11,667 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,082 | ₩12,082 | ₩11,400 | ₩11,427 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,480 | ₩12,350 | ₩11,400 | ₩12,203 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,771 | ₩11,520 | ₩10,771 | ₩11,480 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,627 | ₩11,721 | ₩10,691 | ₩10,972 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,882 | ₩12,096 | ₩11,594 | ₩11,855 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,363 | ₩12,548 | ₩12,122 | ₩12,122 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,985 | ₩12,377 | ₩10,985 | ₩12,203 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,641 | ₩12,042 | ₩10,436 | ₩11,520 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,895 | ₩12,096 | ₩11,801 | ₩11,841 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,377 | ₩12,711 | ₩11,774 | ₩11,868 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,216 | ₩12,591 | ₩12,176 | ₩12,377 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,855 | ₩12,497 | ₩11,748 | ₩12,316 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,688 | ₩12,377 | ₩11,688 | ₩11,922 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,360 | ₩12,042 | ₩11,360 | ₩12,015 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,105 | ₩11,641 | ₩10,798 | ₩11,386 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,146 | ₩11,574 | ₩11,039 | ₩11,052 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,065 | ₩11,447 | ₩11,065 | ₩11,146 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,169 | ₩11,774 | ₩10,169 | ₩11,065 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,423 | ₩10,985 | ₩10,423 | ₩10,450 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,717 | ₩10,972 | ₩10,573 | ₩10,664 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,691 | ₩10,909 | ₩10,396 | ₩10,463 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,651 | ₩10,945 | ₩10,193 | ₩10,570 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,303 | ₩10,691 | ₩10,042 | ₩10,222 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,169 | ₩10,704 | ₩10,075 | ₩10,356 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,567 | ₩10,570 | ₩9,553 | ₩10,503 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,714 | ₩9,834 | ₩9,446 | ₩9,513 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,356 | ₩10,450 | ₩9,486 | ₩9,540 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,995 | ₩10,704 | ₩9,995 | ₩10,182 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,597 | ₩10,704 | ₩9,808 | ₩10,423 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,222 | ₩10,771 | ₩10,155 | ₩10,343 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,928 | ₩10,557 | ₩9,446 | ₩9,446 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,674 | ₩9,941 | ₩9,223 | ₩9,714 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,607 | ₩9,915 | ₩9,125 | ₩9,420 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,991 | ₩9,955 | ₩8,978 | ₩9,674 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,710 | ₩8,965 | ₩8,510 | ₩8,724 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,948 | ₩8,991 | ₩7,948 | ₩8,991 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,460 | ₩9,687 | ₩6,516 | ₩7,506 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,259 | ₩9,861 | ₩9,259 | ₩9,694 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,567 | ₩10,035 | ₩8,978 | ₩9,326 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,701 | ₩9,901 | ₩9,374 | ₩9,714 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,861 | ₩10,450 | ₩9,179 | ₩9,647 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,995 | ₩10,932 | ₩9,313 | ₩10,383 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,684 | ₩10,089 | ₩8,496 | ₩10,089 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,550 | ₩8,898 | ₩8,309 | ₩8,804 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,108 | ₩8,429 | ₩8,082 | ₩8,349 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,981 | ₩8,630 | ₩7,981 | ₩8,403 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,068 | ₩8,496 | ₩7,975 | ₩8,082 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,867 | ₩8,229 | ₩7,867 | ₩8,068 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,075 | ₩8,296 | ₩7,774 | ₩7,988 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,988 | ₩8,443 | ₩7,975 | ₩8,041 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,720 | ₩8,630 | ₩7,493 | ₩8,122 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,413 | ₩7,961 | ₩7,306 | ₩7,734 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,908 | ₩8,015 | ₩7,078 | ₩7,506 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,041 | ₩8,764 | ₩7,760 | ₩7,867 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,600 | ₩8,363 | ₩7,600 | ₩8,309 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,225 | ₩7,866 | ₩6,864 | ₩7,841 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,577 | ₩8,577 | ₩6,132 | ₩7,145 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,055 | ₩8,403 | ₩7,894 | ₩8,215 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,429 | ₩8,751 | ₩8,015 | ₩8,028 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,670 | ₩8,813 | ₩8,282 | ₩8,637 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,349 | ₩8,831 | ₩8,269 | ₩8,751 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,854 | ₩8,697 | ₩7,533 | ₩8,256 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,483 | ₩8,764 | ₩8,095 | ₩8,416 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,751 | ₩8,804 | ₩7,573 | ₩8,804 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,470 | ₩9,353 | ₩8,215 | ₩8,510 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,105 | ₩9,005 | ₩7,105 | ₩8,282 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,744 | ₩7,934 | ₩6,663 | ₩7,560 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,914 | ₩8,470 | ₩5,954 | ₩6,637 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,346 | ₩8,563 | ₩7,025 | ₩8,028 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,787 | ₩7,921 | ₩7,493 | ₩7,506 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,630 | ₩9,246 | ₩7,653 | ₩7,988 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,158 | ₩8,951 | ₩7,158 | ₩8,898 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,961 | ₩8,028 | ₩7,065 | ₩7,145 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,439 | ₩8,363 | ₩7,439 | ₩8,095 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,867 | ₩7,975 | ₩7,132 | ₩7,814 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,814 | ₩8,055 | ₩7,426 | ₩8,055 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,225 | ₩7,988 | ₩6,944 | ₩7,975 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,466 | ₩7,720 | ₩6,837 | ₩7,346 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,356 | ₩7,446 | ₩6,356 | ₩7,399 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,025 | ₩7,734 | ₩5,151 | ₩6,249 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,265 | ₩7,279 | ₩6,503 | ₩6,784 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,506 | ₩7,533 | ₩7,091 | ₩7,239 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,908 | ₩8,309 | ₩7,078 | ₩7,479 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,948 | ₩8,269 | ₩6,690 | ₩8,068 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,256 | ₩8,684 | ₩7,787 | ₩7,801 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,573 | ₩9,433 | ₩7,225 | ₩8,938 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,533 | ₩7,934 | ₩6,958 | ₩7,506 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,904 | ₩8,028 | ₩6,449 | ₩7,854 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,703 | ₩7,225 | ₩6,703 | ₩7,091 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,717 | ₩7,185 | ₩6,690 | ₩6,918 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,359 | ₩8,550 | ₩6,650 | ₩7,386 | +0.36% | 25만 |
|---|
| 2026.05.08 | ₩162 | ₩258 | ₩147 | ₩248 | +52.89% | 3128.5만 |
|---|
| 2026.05.07 | ₩294 | ₩314 | ₩163 | ₩207 | -29.55% | 1.6억 |
|---|
| 2026.05.06 | ₩254 | ₩260 | ₩244 | ₩249 | -2.11% | 408.2만 |
|---|
| 2026.05.05 | ₩266 | ₩273 | ₩262 | ₩268 | +0.50% | 301.9만 |
|---|
| 2026.05.04 | ₩276 | ₩281 | ₩261 | ₩280 | +1.46% | 481.9만 |
|---|
| 2026.05.01 | ₩281 | ₩289 | ₩272 | ₩284 | +0.95% | 517.5만 |
|---|
| 2026.04.30 | ₩286 | ₩314 | ₩286 | ₩296 | +3.27% | 688.5만 |
|---|
| 2026.04.29 | ₩281 | ₩335 | ₩269 | ₩326 | +16.19% | 3264.3만 |
|---|
| 2026.04.28 | ₩301 | ₩301 | ₩268 | ₩280 | -7.11% | 1591.9만 |
|---|
| 2026.04.27 | ₩332 | ₩415 | ₩282 | ₩328 | -1.21% | 2.1억 |
|---|
| 2026.04.24 | ₩277 | ₩278 | ₩254 | ₩274 | -0.97% | 495.1만 |
|---|
| 2026.04.23 | ₩278 | ₩297 | ₩272 | ₩288 | +3.37% | 756.6만 |
|---|
| 2026.04.22 | ₩280 | ₩314 | ₩269 | ₩297 | +6.22% | 6057만 |
|---|
| 2026.04.21 | ₩333 | ₩335 | ₩219 | ₩264 | -20.88% | 2.1억 |
|---|
| 2026.04.20 | ₩383 | ₩442 | ₩294 | ₩351 | -8.39% | 928.7만 |
|---|
| 2026.04.17 | ₩389 | ₩389 | ₩337 | ₩361 | -7.22% | 741.2만 |
|---|
| 2026.04.16 | ₩686 | ₩768 | ₩375 | ₩401 | -41.52% | 2531.7만 |
|---|
| 2026.04.15 | ₩1,246 | ₩1,246 | ₩696 | ₩729 | -41.46% | 519만 |
|---|
| 2026.04.14 | ₩1,579 | ₩1,619 | ₩1,489 | ₩1,592 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,392 | ₩1,525 | ₩1,392 | ₩1,525 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,606 | ₩1,606 | ₩1,378 | ₩1,418 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,565 | ₩1,666 | ₩1,515 | ₩1,606 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,405 | ₩1,632 | ₩1,392 | ₩1,592 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,485 | ₩1,539 | ₩1,405 | ₩1,405 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,365 | ₩1,512 | ₩1,351 | ₩1,512 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,315 | ₩1,365 | ₩1,184 | ₩1,365 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,351 | ₩1,458 | ₩1,271 | ₩1,351 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,235 | ₩1,390 | ₩1,191 | ₩1,378 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,204 | ₩1,278 | ₩1,176 | ₩1,271 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,207 | ₩1,255 | ₩1,097 | ₩1,222 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,458 | ₩1,516 | ₩1,177 | ₩1,218 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,115 | ₩1,726 | ₩1,115 | ₩1,512 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,243 | ₩1,246 | ₩1,030 | ₩1,074 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩951 | ₩1,239 | ₩896 | ₩1,163 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩942 | ₩1,086 | ₩919 | ₩961 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩927 | ₩937 | ₩733 | ₩880 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,136 | ₩1,203 | ₩896 | ₩935 | -17.67% | 36만 |
|---|
| 2026.03.17 | ₩1,267 | ₩1,338 | ₩1,017 | ₩1,171 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,445 | ₩1,445 | ₩1,242 | ₩1,305 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,485 | ₩1,552 | ₩1,392 | ₩1,405 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,646 | ₩1,659 | ₩1,485 | ₩1,505 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,666 | ₩1,699 | ₩1,606 | ₩1,673 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,659 | ₩1,773 | ₩1,606 | ₩1,632 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,632 | ₩1,686 | ₩1,552 | ₩1,606 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,753 | ₩1,753 | ₩1,525 | ₩1,552 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,739 | ₩1,793 | ₩1,660 | ₩1,753 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,873 | ₩1,900 | ₩1,739 | ₩1,766 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,873 | ₩2,130 | ₩1,873 | ₩1,967 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,806 | ₩2,007 | ₩1,766 | ₩1,940 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,887 | ₩1,940 | ₩1,846 | ₩1,860 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,900 | ₩2,007 | ₩1,793 | ₩1,940 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,833 | ₩1,940 | ₩1,806 | ₩1,913 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,726 | ₩1,846 | ₩1,673 | ₩1,846 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,900 | ₩1,948 | ₩1,659 | ₩1,739 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,020 | ₩2,020 | ₩1,834 | ₩1,913 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,074 | ₩2,087 | ₩1,766 | ₩1,967 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,114 | ₩2,114 | ₩1,887 | ₩2,074 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,913 | ₩2,181 | ₩1,820 | ₩2,127 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,726 | ₩2,007 | ₩1,721 | ₩1,913 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,780 | ₩1,820 | ₩1,606 | ₩1,753 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,726 | ₩1,860 | ₩1,619 | ₩1,806 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,953 | ₩1,982 | ₩1,833 | ₩1,887 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,913 | ₩1,984 | ₩1,821 | ₩1,927 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,806 | ₩1,994 | ₩1,686 | ₩1,953 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,061 | ₩2,061 | ₩1,686 | ₩1,766 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,154 | ₩2,194 | ₩1,990 | ₩2,074 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,261 | ₩2,407 | ₩2,047 | ₩2,181 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,663 | ₩2,689 | ₩1,927 | ₩2,275 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,953 | ₩3,278 | ₩1,940 | ₩2,850 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,087 | ₩2,208 | ₩1,887 | ₩1,953 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,141 | ₩2,288 | ₩1,900 | ₩2,127 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,368 | ₩2,569 | ₩2,114 | ₩2,154 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,515 | ₩2,582 | ₩2,315 | ₩2,355 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,489 | ₩2,609 | ₩2,355 | ₩2,522 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,689 | ₩2,704 | ₩2,288 | ₩2,422 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,689 | ₩2,689 | ₩2,556 | ₩2,556 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,944 | ₩3,273 | ₩2,622 | ₩2,689 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,622 | ₩2,997 | ₩2,214 | ₩2,957 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,997 | ₩3,051 | ₩2,462 | ₩2,783 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,211 | ₩3,372 | ₩2,837 | ₩3,158 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,977 | ₩4,977 | ₩4,014 | ₩4,282 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,620 | ₩5,620 | ₩5,031 | ₩5,084 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,352 | ₩5,566 | ₩5,138 | ₩5,566 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,315 | ₩6,315 | ₩4,817 | ₩5,513 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,777 | ₩9,152 | ₩6,690 | ₩6,744 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,422 | ₩6,422 | ₩5,352 | ₩5,620 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,814 | ₩7,814 | ₩5,941 | ₩6,422 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,332 | ₩8,189 | ₩6,797 | ₩7,332 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,279 | ₩7,332 | ₩6,369 | ₩7,065 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,887 | ₩7,653 | ₩5,673 | ₩7,600 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,727 | ₩5,887 | ₩5,352 | ₩5,780 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,191 | ₩6,369 | ₩5,138 | ₩5,780 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,084 | ₩5,191 | ₩4,870 | ₩5,191 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,031 | ₩5,191 | ₩4,924 | ₩5,084 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,352 | ₩5,352 | ₩5,084 | ₩5,191 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,459 | ₩5,566 | ₩5,084 | ₩5,245 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,977 | ₩5,406 | ₩4,977 | ₩5,352 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,406 | ₩5,406 | ₩5,031 | ₩5,138 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,299 | ₩5,566 | ₩5,084 | ₩5,566 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,887 | ₩5,887 | ₩5,138 | ₩5,727 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,620 | ₩6,101 | ₩4,924 | ₩5,084 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,710 | ₩5,620 | ₩4,656 | ₩5,620 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,817 | ₩4,870 | ₩3,800 | ₩4,549 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,817 | ₩4,977 | ₩4,603 | ₩4,870 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,031 | ₩5,031 | ₩4,763 | ₩4,870 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,031 | ₩5,084 | ₩4,817 | ₩4,924 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,817 | ₩5,191 | ₩4,763 | ₩4,924 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,977 | ₩5,031 | ₩4,389 | ₩4,763 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,834 | ₩5,834 | ₩5,299 | ₩5,352 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,566 | ₩5,620 | ₩5,191 | ₩5,299 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,566 | ₩5,994 | ₩5,459 | ₩5,673 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,406 | ₩5,780 | ₩5,352 | ₩5,566 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,299 | ₩5,566 | ₩5,138 | ₩5,406 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,299 | ₩5,566 | ₩5,138 | ₩5,352 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,299 | ₩5,406 | ₩4,870 | ₩5,191 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,352 | ₩5,566 | ₩5,084 | ₩5,245 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,406 | ₩5,620 | ₩4,977 | ₩5,299 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,941 | ₩6,637 | ₩5,084 | ₩5,673 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,459 | ₩5,620 | ₩4,710 | ₩4,870 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,189 | ₩8,456 | ₩5,566 | ₩5,673 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,031 | ₩6,422 | ₩4,977 | ₩5,620 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,887 | ₩6,155 | ₩5,031 | ₩5,727 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,028 | ₩8,296 | ₩6,155 | ₩6,208 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,076 | ₩16,591 | ₩7,814 | ₩8,242 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,414 | ₩15,414 | ₩12,363 | ₩12,845 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,732 | ₩19,000 | ₩13,915 | ₩14,183 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,518 | ₩19,000 | ₩17,876 | ₩18,625 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,107 | ₩19,267 | ₩17,341 | ₩18,572 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,873 | ₩20,873 | ₩18,893 | ₩19,374 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,819 | ₩21,248 | ₩18,946 | ₩20,498 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,980 | ₩25,101 | ₩19,803 | ₩20,124 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,479 | ₩23,495 | ₩19,910 | ₩21,087 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,267 | ₩23,924 | ₩18,732 | ₩23,817 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,715 | ₩19,910 | ₩17,715 | ₩18,572 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,662 | ₩18,732 | ₩16,698 | ₩18,411 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,090 | ₩18,946 | ₩14,932 | ₩17,983 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,752 | ₩21,836 | ₩15,521 | ₩18,946 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,859 | ₩17,929 | ₩16,698 | ₩16,966 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,234 | ₩17,822 | ₩16,324 | ₩16,859 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,448 | ₩18,465 | ₩17,127 | ₩18,197 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,197 | ₩19,696 | ₩16,377 | ₩17,073 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,250 | ₩19,803 | ₩17,180 | ₩18,411 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,163 | ₩18,893 | ₩16,163 | ₩18,304 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,608 | ₩17,929 | ₩16,591 | ₩16,966 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,929 | ₩19,267 | ₩17,341 | ₩17,662 | -1.49% | 5.7만 |
|---|