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 | ₩11,602 | ₩11,602 | ₩10,839 | ₩11,107 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,722 | ₩12,044 | ₩11,040 | ₩11,107 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,495 | ₩11,950 | ₩11,468 | ₩11,548 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,883 | ₩12,164 | ₩11,709 | ₩11,722 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,602 | ₩11,883 | ₩11,241 | ₩11,883 | +2.42% | 2만 |
| 2026.10.02 | ₩11,194 | ₩11,789 | ₩11,144 | ₩11,749 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,281 | ₩11,281 | ₩10,839 | ₩10,866 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,554 | ₩11,554 | ₩10,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,174 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,289 | ₩11,375 | ₩10,920 | ₩10,946 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,120 | ₩12,351 | ₩11,120 | ₩11,375 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,468 | ₩11,482 | ₩10,879 | ₩11,134 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,973 | ₩11,883 | ₩10,640 | ₩11,642 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,094 | ₩11,816 | ₩11,053 | ₩11,147 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,830 | ₩11,830 | ₩10,799 | ₩10,973 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,856 | ₩11,910 | ₩11,589 | ₩11,669 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,084 | ₩12,084 | ₩11,401 | ₩11,428 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,482 | ₩12,351 | ₩11,401 | ₩12,204 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,772 | ₩11,522 | ₩10,772 | ₩11,482 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,629 | ₩11,722 | ₩10,692 | ₩10,973 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,883 | ₩12,097 | ₩11,595 | ₩11,856 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,365 | ₩12,549 | ₩12,124 | ₩12,124 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩10,986 | ₩12,378 | ₩10,986 | ₩12,204 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,642 | ₩12,044 | ₩10,438 | ₩11,522 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,896 | ₩12,097 | ₩11,803 | ₩11,843 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,378 | ₩12,713 | ₩11,776 | ₩11,870 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,218 | ₩12,592 | ₩12,177 | ₩12,378 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,856 | ₩12,499 | ₩11,749 | ₩12,318 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,689 | ₩12,378 | ₩11,689 | ₩11,923 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,361 | ₩12,044 | ₩11,361 | ₩12,017 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,107 | ₩11,642 | ₩10,799 | ₩11,388 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,147 | ₩11,575 | ₩11,040 | ₩11,053 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,067 | ₩11,448 | ₩11,067 | ₩11,147 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,170 | ₩11,776 | ₩10,170 | ₩11,067 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,424 | ₩10,986 | ₩10,424 | ₩10,451 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,719 | ₩10,973 | ₩10,574 | ₩10,665 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,692 | ₩10,910 | ₩10,398 | ₩10,465 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,652 | ₩10,946 | ₩10,194 | ₩10,572 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,304 | ₩10,692 | ₩10,043 | ₩10,224 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,170 | ₩10,705 | ₩10,076 | ₩10,358 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,568 | ₩10,572 | ₩9,555 | ₩10,505 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,715 | ₩9,836 | ₩9,448 | ₩9,514 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,358 | ₩10,451 | ₩9,488 | ₩9,541 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩9,996 | ₩10,705 | ₩9,996 | ₩10,184 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,598 | ₩10,705 | ₩9,809 | ₩10,424 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,224 | ₩10,772 | ₩10,157 | ₩10,344 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,929 | ₩10,558 | ₩9,448 | ₩9,448 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,675 | ₩9,943 | ₩9,224 | ₩9,715 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,608 | ₩9,916 | ₩9,126 | ₩9,421 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩8,993 | ₩9,956 | ₩8,979 | ₩9,675 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,712 | ₩8,966 | ₩8,511 | ₩8,725 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,949 | ₩8,993 | ₩7,949 | ₩8,993 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,461 | ₩9,688 | ₩6,517 | ₩7,507 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,260 | ₩9,862 | ₩9,260 | ₩9,695 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,568 | ₩10,036 | ₩8,979 | ₩9,327 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,702 | ₩9,903 | ₩9,375 | ₩9,715 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,862 | ₩10,451 | ₩9,180 | ₩9,648 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩9,996 | ₩10,933 | ₩9,314 | ₩10,384 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,685 | ₩10,090 | ₩8,497 | ₩10,090 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,551 | ₩8,899 | ₩8,310 | ₩8,805 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,109 | ₩8,431 | ₩8,083 | ₩8,350 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,982 | ₩8,631 | ₩7,982 | ₩8,404 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,069 | ₩8,497 | ₩7,976 | ₩8,083 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,868 | ₩8,230 | ₩7,868 | ₩8,069 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,076 | ₩8,297 | ₩7,775 | ₩7,989 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩7,989 | ₩8,444 | ₩7,976 | ₩8,042 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,721 | ₩8,631 | ₩7,494 | ₩8,123 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,414 | ₩7,962 | ₩7,306 | ₩7,735 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,909 | ₩8,016 | ₩7,079 | ₩7,507 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,042 | ₩8,765 | ₩7,761 | ₩7,868 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,601 | ₩8,364 | ₩7,601 | ₩8,310 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,226 | ₩7,867 | ₩6,865 | ₩7,842 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,578 | ₩8,578 | ₩6,133 | ₩7,146 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,056 | ₩8,404 | ₩7,895 | ₩8,216 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,431 | ₩8,752 | ₩8,016 | ₩8,029 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,671 | ₩8,815 | ₩8,283 | ₩8,638 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,350 | ₩8,832 | ₩8,270 | ₩8,752 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,855 | ₩8,698 | ₩7,534 | ₩8,257 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,484 | ₩8,765 | ₩8,096 | ₩8,417 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,752 | ₩8,805 | ₩7,574 | ₩8,805 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,471 | ₩9,354 | ₩8,216 | ₩8,511 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,106 | ₩9,006 | ₩7,106 | ₩8,283 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,744 | ₩7,935 | ₩6,664 | ₩7,561 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,915 | ₩8,471 | ₩5,955 | ₩6,637 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,347 | ₩8,564 | ₩7,025 | ₩8,029 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,788 | ₩7,922 | ₩7,494 | ₩7,507 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,631 | ₩9,247 | ₩7,654 | ₩7,989 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,159 | ₩8,952 | ₩7,159 | ₩8,899 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,962 | ₩8,029 | ₩7,066 | ₩7,146 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,440 | ₩8,364 | ₩7,440 | ₩8,096 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,868 | ₩7,976 | ₩7,132 | ₩7,815 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,815 | ₩8,056 | ₩7,427 | ₩8,056 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,226 | ₩7,989 | ₩6,945 | ₩7,976 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,467 | ₩7,721 | ₩6,838 | ₩7,347 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,356 | ₩7,447 | ₩6,356 | ₩7,400 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,025 | ₩7,735 | ₩5,152 | ₩6,249 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,266 | ₩7,280 | ₩6,504 | ₩6,785 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,507 | ₩7,534 | ₩7,092 | ₩7,240 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,909 | ₩8,310 | ₩7,079 | ₩7,480 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,949 | ₩8,270 | ₩6,691 | ₩8,069 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,257 | ₩8,685 | ₩7,788 | ₩7,802 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,574 | ₩9,434 | ₩7,226 | ₩8,939 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,534 | ₩7,935 | ₩6,959 | ₩7,507 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,905 | ₩8,029 | ₩6,450 | ₩7,855 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,704 | ₩7,226 | ₩6,704 | ₩7,092 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,718 | ₩7,186 | ₩6,691 | ₩6,918 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,360 | ₩8,551 | ₩6,651 | ₩7,387 | +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 | ₩327 | +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 | ₩1,526 | ₩1,392 | ₩1,526 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,606 | ₩1,606 | ₩1,378 | ₩1,418 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,566 | ₩1,666 | ₩1,515 | ₩1,606 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,405 | ₩1,633 | ₩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 | ₩1,352 | ₩1,512 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,315 | ₩1,365 | ₩1,184 | ₩1,365 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,352 | ₩1,459 | ₩1,271 | ₩1,352 | 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 | ₩1,459 | ₩1,516 | ₩1,178 | ₩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 | ₩1,075 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩951 | ₩1,239 | ₩897 | ₩1,163 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩942 | ₩1,087 | ₩919 | ₩961 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩927 | ₩937 | ₩733 | ₩881 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,136 | ₩1,203 | ₩897 | ₩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 | ₩1,633 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,633 | ₩1,686 | ₩1,552 | ₩1,606 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,753 | ₩1,753 | ₩1,526 | ₩1,552 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,740 | ₩1,793 | ₩1,661 | ₩1,753 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,873 | ₩1,900 | ₩1,740 | ₩1,766 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,873 | ₩2,130 | ₩1,873 | ₩1,967 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,807 | ₩2,007 | ₩1,766 | ₩1,940 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,887 | ₩1,940 | ₩1,847 | ₩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 | ₩1,807 | ₩1,914 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,726 | ₩1,847 | ₩1,673 | ₩1,847 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,900 | ₩1,948 | ₩1,659 | ₩1,740 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,021 | ₩2,021 | ₩1,835 | ₩1,914 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,074 | ₩2,088 | ₩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 | ₩1,914 | ₩2,181 | ₩1,820 | ₩2,128 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,726 | ₩2,007 | ₩1,721 | ₩1,914 | +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 | ₩1,807 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,954 | ₩1,982 | ₩1,833 | ₩1,887 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,914 | ₩1,985 | ₩1,821 | ₩1,927 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,807 | ₩1,994 | ₩1,686 | ₩1,954 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,061 | ₩2,061 | ₩1,686 | ₩1,766 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,154 | ₩2,195 | ₩1,990 | ₩2,074 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,262 | ₩2,407 | ₩2,047 | ₩2,181 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,663 | ₩2,690 | ₩1,927 | ₩2,275 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,954 | ₩3,279 | ₩1,940 | ₩2,850 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,088 | ₩2,208 | ₩1,887 | ₩1,954 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,141 | ₩2,288 | ₩1,900 | ₩2,128 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,369 | ₩2,569 | ₩2,114 | ₩2,154 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,516 | ₩2,583 | ₩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 | ₩2,690 | ₩2,704 | ₩2,288 | ₩2,422 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,690 | ₩2,690 | ₩2,556 | ₩2,556 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,944 | ₩3,273 | ₩2,623 | ₩2,690 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,623 | ₩2,998 | ₩2,215 | ₩2,957 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩2,998 | ₩3,051 | ₩2,462 | ₩2,783 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,212 | ₩3,372 | ₩2,837 | ₩3,158 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,978 | ₩4,978 | ₩4,015 | ₩4,282 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,620 | ₩5,620 | ₩5,032 | ₩5,085 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,353 | ₩5,567 | ₩5,139 | ₩5,567 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,316 | ₩6,316 | ₩4,817 | ₩5,513 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,778 | ₩9,153 | ₩6,691 | ₩6,744 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,423 | ₩6,423 | ₩5,353 | ₩5,620 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,815 | ₩7,815 | ₩5,942 | ₩6,423 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,333 | ₩8,190 | ₩6,798 | ₩7,333 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,280 | ₩7,333 | ₩6,370 | ₩7,066 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,888 | ₩7,654 | ₩5,674 | ₩7,601 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,727 | ₩5,888 | ₩5,353 | ₩5,781 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,192 | ₩6,370 | ₩5,139 | ₩5,781 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,085 | ₩5,192 | ₩4,871 | ₩5,192 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,032 | ₩5,192 | ₩4,925 | ₩5,085 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,353 | ₩5,353 | ₩5,085 | ₩5,192 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,460 | ₩5,567 | ₩5,085 | ₩5,246 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,978 | ₩5,406 | ₩4,978 | ₩5,353 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,406 | ₩5,406 | ₩5,032 | ₩5,139 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,299 | ₩5,567 | ₩5,085 | ₩5,567 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,888 | ₩5,888 | ₩5,139 | ₩5,727 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,620 | ₩6,102 | ₩4,925 | ₩5,085 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,710 | ₩5,620 | ₩4,657 | ₩5,620 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,817 | ₩4,871 | ₩3,800 | ₩4,550 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,817 | ₩4,978 | ₩4,603 | ₩4,871 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,032 | ₩5,032 | ₩4,764 | ₩4,871 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,032 | ₩5,085 | ₩4,817 | ₩4,925 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,817 | ₩5,192 | ₩4,764 | ₩4,925 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,978 | ₩5,032 | ₩4,389 | ₩4,764 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,834 | ₩5,834 | ₩5,299 | ₩5,353 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,567 | ₩5,620 | ₩5,192 | ₩5,299 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,567 | ₩5,995 | ₩5,460 | ₩5,674 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,406 | ₩5,781 | ₩5,353 | ₩5,567 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,299 | ₩5,567 | ₩5,139 | ₩5,406 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,299 | ₩5,567 | ₩5,139 | ₩5,353 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,299 | ₩5,406 | ₩4,871 | ₩5,192 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,353 | ₩5,567 | ₩5,085 | ₩5,246 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,406 | ₩5,620 | ₩4,978 | ₩5,299 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,942 | ₩6,637 | ₩5,085 | ₩5,674 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,460 | ₩5,620 | ₩4,710 | ₩4,871 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,190 | ₩8,457 | ₩5,567 | ₩5,674 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,032 | ₩6,423 | ₩4,978 | ₩5,620 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,888 | ₩6,156 | ₩5,032 | ₩5,727 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,029 | ₩8,297 | ₩6,156 | ₩6,209 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,078 | ₩16,593 | ₩7,815 | ₩8,243 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,416 | ₩15,416 | ₩12,365 | ₩12,847 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,735 | ₩19,002 | ₩13,917 | ₩14,185 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,520 | ₩19,002 | ₩17,878 | ₩18,627 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,109 | ₩19,270 | ₩17,343 | ₩18,574 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,876 | ₩20,876 | ₩18,895 | ₩19,377 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,822 | ₩21,250 | ₩18,949 | ₩20,501 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩20,983 | ₩25,104 | ₩19,805 | ₩20,126 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,481 | ₩23,498 | ₩19,912 | ₩21,090 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,270 | ₩23,927 | ₩18,735 | ₩23,820 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,718 | ₩19,912 | ₩17,718 | ₩18,574 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,664 | ₩18,735 | ₩16,700 | ₩18,413 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,092 | ₩18,949 | ₩14,934 | ₩17,985 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,754 | ₩21,839 | ₩15,523 | ₩18,949 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,861 | ₩17,932 | ₩16,700 | ₩16,968 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,236 | ₩17,825 | ₩16,326 | ₩16,861 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,450 | ₩18,467 | ₩17,129 | ₩18,199 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,199 | ₩19,698 | ₩16,379 | ₩17,075 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,253 | ₩19,805 | ₩17,182 | ₩18,413 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,165 | ₩18,895 | ₩16,165 | ₩18,306 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,610 | ₩17,932 | ₩16,593 | ₩16,968 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,932 | ₩19,270 | ₩17,343 | ₩17,664 | -1.49% | 5.7만 |
|---|