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 | ₩11,573 | ₩11,573 | ₩10,812 | ₩11,079 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,693 | ₩12,013 | ₩11,012 | ₩11,079 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,466 | ₩11,920 | ₩11,439 | ₩11,519 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,853 | ₩12,133 | ₩11,679 | ₩11,693 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,573 | ₩11,853 | ₩11,212 | ₩11,853 | +2.42% | 2만 |
| 2026.10.02 | ₩11,165 | ₩11,759 | ₩11,116 | ₩11,719 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,252 | ₩11,252 | ₩10,812 | ₩10,838 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,524 | ₩11,524 | ₩10,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,145 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,260 | ₩11,346 | ₩10,892 | ₩10,919 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,092 | ₩12,320 | ₩11,092 | ₩11,346 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,439 | ₩11,452 | ₩10,852 | ₩11,105 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,945 | ₩11,853 | ₩10,613 | ₩11,613 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,065 | ₩11,786 | ₩11,025 | ₩11,119 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,799 | ₩11,799 | ₩10,772 | ₩10,945 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,826 | ₩11,880 | ₩11,559 | ₩11,639 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,053 | ₩12,053 | ₩11,372 | ₩11,399 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,452 | ₩12,320 | ₩11,372 | ₩12,173 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,745 | ₩11,492 | ₩10,745 | ₩11,452 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,599 | ₩11,693 | ₩10,665 | ₩10,945 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,853 | ₩12,066 | ₩11,566 | ₩11,826 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,333 | ₩12,518 | ₩12,093 | ₩12,093 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,959 | ₩12,347 | ₩10,959 | ₩12,173 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,613 | ₩12,013 | ₩10,411 | ₩11,492 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,866 | ₩12,066 | ₩11,773 | ₩11,813 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,347 | ₩12,680 | ₩11,746 | ₩11,839 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,187 | ₩12,560 | ₩12,146 | ₩12,347 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,826 | ₩12,467 | ₩11,719 | ₩12,287 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,659 | ₩12,347 | ₩11,659 | ₩11,893 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,332 | ₩12,013 | ₩11,332 | ₩11,986 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,079 | ₩11,613 | ₩10,772 | ₩11,359 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,119 | ₩11,546 | ₩11,012 | ₩11,025 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,039 | ₩11,419 | ₩11,039 | ₩11,119 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,144 | ₩11,746 | ₩10,144 | ₩11,039 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,398 | ₩10,959 | ₩10,398 | ₩10,425 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,692 | ₩10,945 | ₩10,547 | ₩10,638 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,665 | ₩10,882 | ₩10,371 | ₩10,438 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,625 | ₩10,919 | ₩10,168 | ₩10,545 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,278 | ₩10,665 | ₩10,018 | ₩10,198 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,144 | ₩10,678 | ₩10,051 | ₩10,331 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,544 | ₩10,545 | ₩9,530 | ₩10,478 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,691 | ₩9,811 | ₩9,424 | ₩9,490 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,331 | ₩10,425 | ₩9,464 | ₩9,517 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,971 | ₩10,678 | ₩9,971 | ₩10,158 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,571 | ₩10,678 | ₩9,784 | ₩10,398 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,198 | ₩10,745 | ₩10,131 | ₩10,318 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,904 | ₩10,531 | ₩9,424 | ₩9,424 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,650 | ₩9,917 | ₩9,201 | ₩9,691 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,584 | ₩9,891 | ₩9,103 | ₩9,397 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,970 | ₩9,931 | ₩8,956 | ₩9,650 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,689 | ₩8,943 | ₩8,489 | ₩8,703 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,929 | ₩8,970 | ₩7,929 | ₩8,970 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,437 | ₩9,664 | ₩6,500 | ₩7,488 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,237 | ₩9,837 | ₩9,237 | ₩9,670 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,544 | ₩10,011 | ₩8,956 | ₩9,303 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,677 | ₩9,877 | ₩9,351 | ₩9,691 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,837 | ₩10,425 | ₩9,157 | ₩9,624 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,971 | ₩10,905 | ₩9,290 | ₩10,358 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,663 | ₩10,064 | ₩8,476 | ₩10,064 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,529 | ₩8,876 | ₩8,289 | ₩8,783 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,089 | ₩8,409 | ₩8,062 | ₩8,329 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,962 | ₩8,609 | ₩7,962 | ₩8,382 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,049 | ₩8,476 | ₩7,955 | ₩8,062 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,849 | ₩8,209 | ₩7,849 | ₩8,049 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,055 | ₩8,276 | ₩7,755 | ₩7,969 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,969 | ₩8,422 | ₩7,955 | ₩8,022 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,702 | ₩8,609 | ₩7,475 | ₩8,102 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,395 | ₩7,942 | ₩7,288 | ₩7,715 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,889 | ₩7,995 | ₩7,061 | ₩7,488 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,022 | ₩8,743 | ₩7,742 | ₩7,849 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,582 | ₩8,342 | ₩7,582 | ₩8,289 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,208 | ₩7,847 | ₩6,847 | ₩7,822 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,556 | ₩8,556 | ₩6,117 | ₩7,128 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,035 | ₩8,382 | ₩7,875 | ₩8,196 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,409 | ₩8,729 | ₩7,995 | ₩8,009 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,649 | ₩8,792 | ₩8,262 | ₩8,616 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,329 | ₩8,810 | ₩8,249 | ₩8,729 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,835 | ₩8,676 | ₩7,515 | ₩8,236 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,463 | ₩8,743 | ₩8,075 | ₩8,396 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,729 | ₩8,783 | ₩7,555 | ₩8,783 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,449 | ₩9,330 | ₩8,196 | ₩8,489 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,088 | ₩8,983 | ₩7,088 | ₩8,262 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,727 | ₩7,915 | ₩6,647 | ₩7,542 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,895 | ₩8,449 | ₩5,940 | ₩6,621 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,328 | ₩8,543 | ₩7,008 | ₩8,009 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,768 | ₩7,902 | ₩7,475 | ₩7,488 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,609 | ₩9,223 | ₩7,635 | ₩7,969 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,141 | ₩8,930 | ₩7,141 | ₩8,876 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,942 | ₩8,009 | ₩7,048 | ₩7,128 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,421 | ₩8,342 | ₩7,421 | ₩8,075 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,849 | ₩7,955 | ₩7,114 | ₩7,795 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,795 | ₩8,035 | ₩7,408 | ₩8,035 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,208 | ₩7,969 | ₩6,928 | ₩7,955 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,448 | ₩7,702 | ₩6,821 | ₩7,328 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,340 | ₩7,428 | ₩6,340 | ₩7,381 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,008 | ₩7,715 | ₩5,139 | ₩6,233 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,248 | ₩7,261 | ₩6,487 | ₩6,767 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,488 | ₩7,515 | ₩7,074 | ₩7,221 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,889 | ₩8,289 | ₩7,061 | ₩7,461 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,929 | ₩8,249 | ₩6,674 | ₩8,049 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,236 | ₩8,663 | ₩7,768 | ₩7,782 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,555 | ₩9,410 | ₩7,208 | ₩8,916 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,515 | ₩7,915 | ₩6,941 | ₩7,488 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,887 | ₩8,009 | ₩6,434 | ₩7,835 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,687 | ₩7,208 | ₩6,687 | ₩7,074 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,701 | ₩7,168 | ₩6,674 | ₩6,901 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,341 | ₩8,529 | ₩6,634 | ₩7,368 | +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 | ₩288 | ₩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 | ₩300 | ₩300 | ₩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 | ₩296 | ₩271 | ₩287 | +3.37% | 756.6만 |
|---|
| 2026.04.22 | ₩279 | ₩314 | ₩268 | ₩296 | +6.22% | 6057만 |
|---|
| 2026.04.21 | ₩332 | ₩334 | ₩219 | ₩263 | -20.88% | 2.1억 |
|---|
| 2026.04.20 | ₩382 | ₩440 | ₩294 | ₩350 | -8.39% | 928.7만 |
|---|
| 2026.04.17 | ₩388 | ₩388 | ₩336 | ₩360 | -7.22% | 741.2만 |
|---|
| 2026.04.16 | ₩685 | ₩766 | ₩374 | ₩400 | -41.52% | 2531.7만 |
|---|
| 2026.04.15 | ₩1,243 | ₩1,243 | ₩694 | ₩727 | -41.46% | 519만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,615 | ₩1,486 | ₩1,588 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,388 | ₩1,522 | ₩1,388 | ₩1,522 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,602 | ₩1,602 | ₩1,375 | ₩1,415 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,562 | ₩1,662 | ₩1,511 | ₩1,602 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,402 | ₩1,628 | ₩1,388 | ₩1,588 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,482 | ₩1,535 | ₩1,402 | ₩1,402 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,361 | ₩1,508 | ₩1,348 | ₩1,508 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,312 | ₩1,361 | ₩1,181 | ₩1,361 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,348 | ₩1,455 | ₩1,268 | ₩1,348 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,232 | ₩1,387 | ₩1,188 | ₩1,375 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,201 | ₩1,275 | ₩1,173 | ₩1,268 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,204 | ₩1,252 | ₩1,095 | ₩1,219 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,455 | ₩1,512 | ₩1,175 | ₩1,215 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,112 | ₩1,722 | ₩1,112 | ₩1,508 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,240 | ₩1,243 | ₩1,028 | ₩1,072 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩949 | ₩1,236 | ₩894 | ₩1,160 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩940 | ₩1,084 | ₩917 | ₩958 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩925 | ₩934 | ₩731 | ₩878 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,133 | ₩1,200 | ₩894 | ₩933 | -17.67% | 36만 |
|---|
| 2026.03.17 | ₩1,264 | ₩1,335 | ₩1,014 | ₩1,168 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,442 | ₩1,442 | ₩1,239 | ₩1,301 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,482 | ₩1,548 | ₩1,388 | ₩1,402 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,642 | ₩1,655 | ₩1,482 | ₩1,502 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,662 | ₩1,695 | ₩1,602 | ₩1,668 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,655 | ₩1,769 | ₩1,602 | ₩1,628 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,628 | ₩1,682 | ₩1,548 | ₩1,602 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,749 | ₩1,749 | ₩1,522 | ₩1,548 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,735 | ₩1,789 | ₩1,656 | ₩1,749 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,869 | ₩1,895 | ₩1,735 | ₩1,762 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,869 | ₩2,125 | ₩1,869 | ₩1,962 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,802 | ₩2,002 | ₩1,762 | ₩1,935 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,882 | ₩1,935 | ₩1,842 | ₩1,855 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,895 | ₩2,002 | ₩1,789 | ₩1,935 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,829 | ₩1,935 | ₩1,802 | ₩1,909 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,722 | ₩1,842 | ₩1,668 | ₩1,842 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,895 | ₩1,943 | ₩1,655 | ₩1,735 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,016 | ₩2,016 | ₩1,830 | ₩1,909 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,069 | ₩2,082 | ₩1,762 | ₩1,962 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,109 | ₩2,109 | ₩1,882 | ₩2,069 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,909 | ₩2,176 | ₩1,815 | ₩2,122 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,722 | ₩2,002 | ₩1,717 | ₩1,909 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,775 | ₩1,815 | ₩1,602 | ₩1,749 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,722 | ₩1,855 | ₩1,615 | ₩1,802 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,949 | ₩1,977 | ₩1,829 | ₩1,882 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,909 | ₩1,979 | ₩1,817 | ₩1,922 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,802 | ₩1,989 | ₩1,682 | ₩1,949 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,056 | ₩2,056 | ₩1,682 | ₩1,762 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,149 | ₩2,189 | ₩1,985 | ₩2,069 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,256 | ₩2,401 | ₩2,042 | ₩2,176 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,656 | ₩2,683 | ₩1,922 | ₩2,269 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,949 | ₩3,270 | ₩1,935 | ₩2,843 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,082 | ₩2,202 | ₩1,882 | ₩1,949 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,136 | ₩2,282 | ₩1,895 | ₩2,122 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,363 | ₩2,563 | ₩2,109 | ₩2,149 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,509 | ₩2,576 | ₩2,309 | ₩2,349 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,483 | ₩2,603 | ₩2,349 | ₩2,516 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,683 | ₩2,698 | ₩2,282 | ₩2,416 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,683 | ₩2,683 | ₩2,549 | ₩2,549 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,937 | ₩3,265 | ₩2,616 | ₩2,683 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,616 | ₩2,990 | ₩2,209 | ₩2,950 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,990 | ₩3,043 | ₩2,456 | ₩2,776 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,203 | ₩3,364 | ₩2,830 | ₩3,150 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,965 | ₩4,965 | ₩4,004 | ₩4,271 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,606 | ₩5,606 | ₩5,019 | ₩5,072 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,339 | ₩5,553 | ₩5,126 | ₩5,553 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,300 | ₩6,300 | ₩4,805 | ₩5,499 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,756 | ₩9,130 | ₩6,674 | ₩6,727 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,407 | ₩6,407 | ₩5,339 | ₩5,606 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,795 | ₩7,795 | ₩5,926 | ₩6,407 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,315 | ₩8,169 | ₩6,781 | ₩7,315 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,261 | ₩7,315 | ₩6,354 | ₩7,048 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,873 | ₩7,635 | ₩5,659 | ₩7,582 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,713 | ₩5,873 | ₩5,339 | ₩5,766 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,179 | ₩6,354 | ₩5,126 | ₩5,766 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,072 | ₩5,179 | ₩4,859 | ₩5,179 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,019 | ₩5,179 | ₩4,912 | ₩5,072 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,339 | ₩5,339 | ₩5,072 | ₩5,179 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,446 | ₩5,553 | ₩5,072 | ₩5,232 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,965 | ₩5,393 | ₩4,965 | ₩5,339 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,393 | ₩5,393 | ₩5,019 | ₩5,126 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,286 | ₩5,553 | ₩5,072 | ₩5,553 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,873 | ₩5,873 | ₩5,126 | ₩5,713 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,606 | ₩6,087 | ₩4,912 | ₩5,072 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,698 | ₩5,606 | ₩4,645 | ₩5,606 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,805 | ₩4,859 | ₩3,791 | ₩4,538 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,805 | ₩4,965 | ₩4,592 | ₩4,859 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,019 | ₩5,019 | ₩4,752 | ₩4,859 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,019 | ₩5,072 | ₩4,805 | ₩4,912 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,805 | ₩5,179 | ₩4,752 | ₩4,912 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,965 | ₩5,019 | ₩4,378 | ₩4,752 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,820 | ₩5,820 | ₩5,286 | ₩5,339 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,553 | ₩5,606 | ₩5,179 | ₩5,286 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,553 | ₩5,980 | ₩5,446 | ₩5,659 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,393 | ₩5,766 | ₩5,339 | ₩5,553 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,286 | ₩5,553 | ₩5,126 | ₩5,393 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,286 | ₩5,553 | ₩5,126 | ₩5,339 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,286 | ₩5,393 | ₩4,859 | ₩5,179 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,339 | ₩5,553 | ₩5,072 | ₩5,232 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,393 | ₩5,606 | ₩4,965 | ₩5,286 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,926 | ₩6,621 | ₩5,072 | ₩5,659 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,446 | ₩5,606 | ₩4,698 | ₩4,859 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,169 | ₩8,436 | ₩5,553 | ₩5,659 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,019 | ₩6,407 | ₩4,965 | ₩5,606 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,873 | ₩6,140 | ₩5,019 | ₩5,713 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,009 | ₩8,276 | ₩6,140 | ₩6,193 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,042 | ₩16,551 | ₩7,795 | ₩8,222 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,377 | ₩15,377 | ₩12,333 | ₩12,814 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,687 | ₩18,954 | ₩13,882 | ₩14,149 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,473 | ₩18,954 | ₩17,833 | ₩18,580 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,061 | ₩19,221 | ₩17,299 | ₩18,527 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,823 | ₩20,823 | ₩18,847 | ₩19,328 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,769 | ₩21,196 | ₩18,900 | ₩20,449 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,929 | ₩25,040 | ₩19,755 | ₩20,075 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,424 | ₩23,439 | ₩19,862 | ₩21,036 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,221 | ₩23,866 | ₩18,687 | ₩23,759 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,672 | ₩19,862 | ₩17,672 | ₩18,527 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,619 | ₩18,687 | ₩16,658 | ₩18,367 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,046 | ₩18,900 | ₩14,896 | ₩17,939 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,711 | ₩21,784 | ₩15,483 | ₩18,900 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,818 | ₩17,886 | ₩16,658 | ₩16,925 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,192 | ₩17,779 | ₩16,284 | ₩16,818 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,406 | ₩18,420 | ₩17,085 | ₩18,153 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,153 | ₩19,648 | ₩16,338 | ₩17,032 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,206 | ₩19,755 | ₩17,139 | ₩18,367 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,124 | ₩18,847 | ₩16,124 | ₩18,260 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,566 | ₩17,886 | ₩16,551 | ₩16,925 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,886 | ₩19,221 | ₩17,299 | ₩17,619 | -1.49% | 5.7만 |
|---|