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 | ₩11,626 | ₩11,626 | ₩10,861 | ₩11,129 | -4.27% | 3.4만 |
| 2026.10.08 | ₩11,746 | ₩12,068 | ₩11,062 | ₩11,129 | -5.25% | 7.9만 |
| 2026.10.07 | ₩11,518 | ₩11,974 | ₩11,492 | ₩11,572 | +0.47% | 1.2만 |
| 2026.10.06 | ₩11,907 | ₩12,189 | ₩11,733 | ₩11,746 | -1.35% | 2.8만 |
| 2026.10.05 | ₩11,626 | ₩11,907 | ₩11,264 | ₩11,907 | +2.42% | 2만 |
| 2026.10.02 | ₩11,217 | ₩11,813 | ₩11,167 | ₩11,773 | +4.96% | 1.7만 |
| 2026.10.01 | ₩11,304 | ₩11,304 | ₩10,861 | ₩10,888 | -3.68% | 2.3만 |
| 2026.09.30 | ₩11,577 | ₩11,577 | ₩10,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,197 |
| -3.29% |
| 1.1만 |
| 2026.09.29 | ₩11,312 | ₩11,398 | ₩10,942 | ₩10,969 | -3.03% | 8.4천 |
|---|
| 2026.09.28 | ₩11,143 | ₩12,377 | ₩11,143 | ₩11,398 | +2.29% | 5.6만 |
|---|
| 2026.09.25 | ₩11,492 | ₩11,505 | ₩10,902 | ₩11,156 | -2.92% | 3.3만 |
|---|
| 2026.09.24 | ₩10,995 | ₩11,907 | ₩10,661 | ₩11,666 | +6.10% | 4.3만 |
|---|
| 2026.09.23 | ₩11,116 | ₩11,840 | ₩11,076 | ₩11,170 | +0.48% | 3.1만 |
|---|
| 2026.09.22 | ₩11,854 | ₩11,854 | ₩10,821 | ₩10,995 | -7.24% | 6.6만 |
|---|
| 2026.09.21 | ₩11,880 | ₩11,934 | ₩11,612 | ₩11,693 | -1.58% | 9천 |
|---|
| 2026.09.18 | ₩12,108 | ₩12,108 | ₩11,424 | ₩11,451 | -5.43% | 2.1만 |
|---|
| 2026.09.17 | ₩11,505 | ₩12,377 | ₩11,424 | ₩12,229 | +6.29% | 6.5만 |
|---|
| 2026.09.16 | ₩10,794 | ₩11,545 | ₩10,794 | ₩11,505 | +6.58% | 1.5만 |
|---|
| 2026.09.15 | ₩11,652 | ₩11,746 | ₩10,714 | ₩10,995 | -5.64% | 4.8만 |
|---|
| 2026.09.14 | ₩11,907 | ₩12,122 | ₩11,619 | ₩11,880 | -0.23% | 1.6만 |
|---|
| 2026.09.11 | ₩12,390 | ₩12,575 | ₩12,149 | ₩12,149 | -1.95% | 2.7만 |
|---|
| 2026.09.10 | ₩11,009 | ₩12,403 | ₩11,009 | ₩12,229 | +11.08% | 3.5만 |
|---|
| 2026.09.09 | ₩11,666 | ₩12,068 | ₩10,459 | ₩11,545 | -1.03% | 11.8만 |
|---|
| 2026.09.08 | ₩11,921 | ₩12,122 | ₩11,827 | ₩11,867 | -0.45% | 8.9천 |
|---|
| 2026.09.04 | ₩12,403 | ₩12,739 | ₩11,800 | ₩11,894 | -4.11% | 4.3만 |
|---|
| 2026.09.03 | ₩12,242 | ₩12,618 | ₩12,202 | ₩12,403 | +1.31% | 2.7만 |
|---|
| 2026.09.02 | ₩11,880 | ₩12,524 | ₩11,773 | ₩12,343 | +3.89% | 3.5만 |
|---|
| 2026.09.01 | ₩11,713 | ₩12,403 | ₩11,713 | ₩11,947 | +2.00% | 6만 |
|---|
| 2026.08.31 | ₩11,384 | ₩12,068 | ₩11,384 | ₩12,041 | +5.77% | 2.5만 |
|---|
| 2026.08.28 | ₩11,129 | ₩11,666 | ₩10,821 | ₩11,411 | +2.53% | 2.2만 |
|---|
| 2026.08.27 | ₩11,170 | ₩11,599 | ₩11,062 | ₩11,076 | -0.84% | 8.1천 |
|---|
| 2026.08.26 | ₩11,089 | ₩11,471 | ₩11,089 | ₩11,170 | +0.73% | 1.1만 |
|---|
| 2026.08.25 | ₩10,191 | ₩11,800 | ₩10,191 | ₩11,089 | +8.82% | 2.9만 |
|---|
| 2026.08.24 | ₩10,446 | ₩11,009 | ₩10,446 | ₩10,472 | +0.26% | 4.4만 |
|---|
| 2026.08.21 | ₩10,741 | ₩10,995 | ₩10,596 | ₩10,687 | -0.50% | 3.2만 |
|---|
| 2026.08.20 | ₩10,714 | ₩10,932 | ₩10,419 | ₩10,486 | -2.13% | 1.6만 |
|---|
| 2026.08.19 | ₩10,674 | ₩10,969 | ₩10,215 | ₩10,593 | -0.75% | 4.5만 |
|---|
| 2026.08.18 | ₩10,325 | ₩10,714 | ₩10,063 | ₩10,244 | -0.78% | 1.2만 |
|---|
| 2026.08.17 | ₩10,191 | ₩10,727 | ₩10,097 | ₩10,379 | +1.84% | 2.1만 |
|---|
| 2026.08.14 | ₩9,587 | ₩10,593 | ₩9,574 | ₩10,526 | +9.79% | 3.5만 |
|---|
| 2026.08.13 | ₩9,735 | ₩9,856 | ₩9,467 | ₩9,534 | -2.07% | 1만 |
|---|
| 2026.08.12 | ₩10,379 | ₩10,472 | ₩9,507 | ₩9,561 | -7.88% | 2.7만 |
|---|
| 2026.08.11 | ₩10,017 | ₩10,727 | ₩10,017 | ₩10,204 | +1.87% | 1.9만 |
|---|
| 2026.08.10 | ₩10,620 | ₩10,727 | ₩9,829 | ₩10,446 | -1.64% | 8.3만 |
|---|
| 2026.08.07 | ₩10,244 | ₩10,794 | ₩10,177 | ₩10,365 | +1.18% | 3.9만 |
|---|
| 2026.08.06 | ₩9,949 | ₩10,580 | ₩9,467 | ₩9,467 | -4.85% | 3.9만 |
|---|
| 2026.08.05 | ₩9,695 | ₩9,963 | ₩9,243 | ₩9,735 | +0.41% | 1만 |
|---|
| 2026.08.04 | ₩9,628 | ₩9,936 | ₩9,145 | ₩9,440 | -1.95% | 3만 |
|---|
| 2026.08.03 | ₩9,011 | ₩9,976 | ₩8,997 | ₩9,695 | +7.59% | 2.7만 |
|---|
| 2026.07.31 | ₩8,729 | ₩8,984 | ₩8,528 | ₩8,743 | +0.15% | 9.4천 |
|---|
| 2026.07.30 | ₩7,965 | ₩9,011 | ₩7,965 | ₩9,011 | +13.13% | 1.4만 |
|---|
| 2026.07.29 | ₩9,480 | ₩9,708 | ₩6,530 | ₩7,522 | -20.65% | 12만 |
|---|
| 2026.07.28 | ₩9,279 | ₩9,882 | ₩9,279 | ₩9,715 | +4.70% | 1.1만 |
|---|
| 2026.07.27 | ₩9,587 | ₩10,057 | ₩8,997 | ₩9,346 | -2.52% | 3만 |
|---|
| 2026.07.24 | ₩9,722 | ₩9,923 | ₩9,394 | ₩9,735 | +0.14% | 2.8만 |
|---|
| 2026.07.23 | ₩9,882 | ₩10,472 | ₩9,199 | ₩9,668 | -2.17% | 5.9만 |
|---|
| 2026.07.22 | ₩10,017 | ₩10,955 | ₩9,333 | ₩10,405 | +3.88% | 13.2만 |
|---|
| 2026.07.21 | ₩8,702 | ₩10,110 | ₩8,515 | ₩10,110 | +16.18% | 11.9만 |
|---|
| 2026.07.20 | ₩8,568 | ₩8,917 | ₩8,327 | ₩8,823 | +2.97% | 5.5만 |
|---|
| 2026.07.17 | ₩8,126 | ₩8,448 | ₩8,099 | ₩8,367 | +2.97% | 2.6만 |
|---|
| 2026.07.16 | ₩7,998 | ₩8,649 | ₩7,998 | ₩8,421 | +5.28% | 6.3만 |
|---|
| 2026.07.15 | ₩8,086 | ₩8,515 | ₩7,992 | ₩8,099 | +0.17% | 8.9만 |
|---|
| 2026.07.14 | ₩7,884 | ₩8,247 | ₩7,884 | ₩8,086 | +2.55% | 2.3만 |
|---|
| 2026.07.13 | ₩8,092 | ₩8,314 | ₩7,791 | ₩8,005 | -1.08% | 3.8만 |
|---|
| 2026.07.10 | ₩8,005 | ₩8,461 | ₩7,992 | ₩8,059 | +0.67% | 2.4만 |
|---|
| 2026.07.09 | ₩7,737 | ₩8,649 | ₩7,509 | ₩8,139 | +5.20% | 6.4만 |
|---|
| 2026.07.08 | ₩7,429 | ₩7,978 | ₩7,321 | ₩7,750 | +4.33% | 3.1만 |
|---|
| 2026.07.07 | ₩7,925 | ₩8,032 | ₩7,093 | ₩7,522 | -5.08% | 8만 |
|---|
| 2026.07.06 | ₩8,059 | ₩8,783 | ₩7,777 | ₩7,884 | -2.16% | 6.6만 |
|---|
| 2026.07.02 | ₩7,616 | ₩8,381 | ₩7,616 | ₩8,327 | +9.33% | 4.1만 |
|---|
| 2026.07.01 | ₩7,241 | ₩7,883 | ₩6,879 | ₩7,858 | +8.52% | 13.4만 |
|---|
| 2026.06.30 | ₩8,595 | ₩8,595 | ₩6,145 | ₩7,160 | -16.69% | 28.8만 |
|---|
| 2026.06.29 | ₩8,072 | ₩8,421 | ₩7,911 | ₩8,233 | +1.99% | 3.4만 |
|---|
| 2026.06.26 | ₩8,448 | ₩8,769 | ₩8,032 | ₩8,045 | -4.76% | 4.7만 |
|---|
| 2026.06.25 | ₩8,689 | ₩8,833 | ₩8,300 | ₩8,656 | -0.39% | 7만 |
|---|
| 2026.06.24 | ₩8,367 | ₩8,850 | ₩8,287 | ₩8,769 | +4.81% | 7.8만 |
|---|
| 2026.06.23 | ₩7,871 | ₩8,716 | ₩7,549 | ₩8,273 | +5.11% | 12만 |
|---|
| 2026.06.22 | ₩8,501 | ₩8,783 | ₩8,112 | ₩8,434 | -0.79% | 6.7만 |
|---|
| 2026.06.18 | ₩8,769 | ₩8,823 | ₩7,589 | ₩8,823 | +0.61% | 17.7만 |
|---|
| 2026.06.17 | ₩8,488 | ₩9,373 | ₩8,233 | ₩8,528 | +0.47% | 26.9만 |
|---|
| 2026.06.16 | ₩7,120 | ₩9,024 | ₩7,120 | ₩8,300 | +16.57% | 45.5만 |
|---|
| 2026.06.15 | ₩6,758 | ₩7,952 | ₩6,678 | ₩7,576 | +12.10% | 47.2만 |
|---|
| 2026.06.12 | ₩7,931 | ₩8,488 | ₩5,967 | ₩6,651 | -16.15% | 1257.3만 |
|---|
| 2026.06.11 | ₩7,362 | ₩8,582 | ₩7,040 | ₩8,045 | +9.29% | 15.5만 |
|---|
| 2026.06.10 | ₩7,804 | ₩7,938 | ₩7,509 | ₩7,522 | -3.61% | 3.4만 |
|---|
| 2026.06.09 | ₩8,649 | ₩9,266 | ₩7,670 | ₩8,005 | -7.44% | 10.6만 |
|---|
| 2026.06.08 | ₩7,174 | ₩8,971 | ₩7,174 | ₩8,917 | +24.30% | 16.4만 |
|---|
| 2026.06.05 | ₩7,978 | ₩8,045 | ₩7,080 | ₩7,160 | -10.25% | 8.7만 |
|---|
| 2026.06.04 | ₩7,455 | ₩8,381 | ₩7,455 | ₩8,112 | +8.81% | 6.7만 |
|---|
| 2026.06.03 | ₩7,884 | ₩7,992 | ₩7,147 | ₩7,831 | -0.68% | 3.8만 |
|---|
| 2026.06.02 | ₩7,831 | ₩8,072 | ₩7,442 | ₩8,072 | +3.08% | 2.9만 |
|---|
| 2026.06.01 | ₩7,241 | ₩8,005 | ₩6,959 | ₩7,992 | +10.37% | 18.3만 |
|---|
| 2026.05.29 | ₩7,482 | ₩7,737 | ₩6,852 | ₩7,362 | -1.61% | 16만 |
|---|
| 2026.05.28 | ₩6,369 | ₩7,462 | ₩6,369 | ₩7,415 | +16.42% | 18.5만 |
|---|
| 2026.05.27 | ₩7,040 | ₩7,750 | ₩5,162 | ₩6,262 | -11.05% | 84.5만 |
|---|
| 2026.05.26 | ₩7,281 | ₩7,294 | ₩6,517 | ₩6,798 | -6.63% | 7.6만 |
|---|
| 2026.05.22 | ₩7,522 | ₩7,549 | ₩7,107 | ₩7,254 | -3.57% | 7만 |
|---|
| 2026.05.21 | ₩7,925 | ₩8,327 | ₩7,093 | ₩7,496 | -5.41% | 14만 |
|---|
| 2026.05.20 | ₩7,965 | ₩8,287 | ₩6,705 | ₩8,086 | +1.52% | 13.9만 |
|---|
| 2026.05.19 | ₩8,273 | ₩8,702 | ₩7,804 | ₩7,817 | -5.51% | 19.8만 |
|---|
| 2026.05.18 | ₩7,589 | ₩9,453 | ₩7,241 | ₩8,957 | +18.02% | 523.4만 |
|---|
| 2026.05.15 | ₩7,549 | ₩7,952 | ₩6,973 | ₩7,522 | -0.36% | 11.7만 |
|---|
| 2026.05.14 | ₩6,919 | ₩8,045 | ₩6,463 | ₩7,871 | +13.76% | 20.3만 |
|---|
| 2026.05.13 | ₩6,718 | ₩7,241 | ₩6,718 | ₩7,107 | +5.79% | 11.3만 |
|---|
| 2026.05.12 | ₩6,731 | ₩7,201 | ₩6,705 | ₩6,932 | +2.99% | 17만 |
|---|
| 2026.05.11 | ₩7,375 | ₩8,568 | ₩6,664 | ₩7,402 | +0.36% | 25만 |
|---|
| 2026.05.08 | ₩162 | ₩259 | ₩147 | ₩248 | +52.89% | 3128.5만 |
|---|
| 2026.05.07 | ₩295 | ₩315 | ₩164 | ₩208 | -29.55% | 1.6억 |
|---|
| 2026.05.06 | ₩255 | ₩260 | ₩244 | ₩249 | -2.11% | 408.2만 |
|---|
| 2026.05.05 | ₩267 | ₩274 | ₩263 | ₩268 | +0.50% | 301.9만 |
|---|
| 2026.05.04 | ₩276 | ₩282 | ₩261 | ₩280 | +1.46% | 481.9만 |
|---|
| 2026.05.01 | ₩282 | ₩290 | ₩272 | ₩284 | +0.95% | 517.5만 |
|---|
| 2026.04.30 | ₩287 | ₩315 | ₩287 | ₩296 | +3.27% | 688.5만 |
|---|
| 2026.04.29 | ₩282 | ₩335 | ₩270 | ₩327 | +16.19% | 3264.3만 |
|---|
| 2026.04.28 | ₩302 | ₩302 | ₩268 | ₩280 | -7.11% | 1591.9만 |
|---|
| 2026.04.27 | ₩333 | ₩416 | ₩283 | ₩329 | -1.21% | 2.1억 |
|---|
| 2026.04.24 | ₩278 | ₩279 | ₩255 | ₩275 | -0.97% | 495.1만 |
|---|
| 2026.04.23 | ₩279 | ₩298 | ₩272 | ₩288 | +3.37% | 756.6만 |
|---|
| 2026.04.22 | ₩280 | ₩315 | ₩270 | ₩298 | +6.22% | 6057만 |
|---|
| 2026.04.21 | ₩334 | ₩335 | ₩220 | ₩264 | -20.88% | 2.1억 |
|---|
| 2026.04.20 | ₩383 | ₩442 | ₩295 | ₩351 | -8.39% | 928.7만 |
|---|
| 2026.04.17 | ₩390 | ₩390 | ₩338 | ₩362 | -7.22% | 741.2만 |
|---|
| 2026.04.16 | ₩688 | ₩770 | ₩375 | ₩402 | -41.52% | 2531.7만 |
|---|
| 2026.04.15 | ₩1,248 | ₩1,248 | ₩697 | ₩731 | -41.46% | 519만 |
|---|
| 2026.04.14 | ₩1,582 | ₩1,622 | ₩1,492 | ₩1,596 | +0.85% | 11.9만 |
|---|
| 2026.04.13 | ₩1,395 | ₩1,529 | ₩1,395 | ₩1,529 | +9.62% | 4.6만 |
|---|
| 2026.04.10 | ₩1,609 | ₩1,609 | ₩1,381 | ₩1,421 | -11.67% | 8.5만 |
|---|
| 2026.04.09 | ₩1,569 | ₩1,669 | ₩1,518 | ₩1,609 | +2.56% | 7.7만 |
|---|
| 2026.04.08 | ₩1,408 | ₩1,636 | ₩1,395 | ₩1,596 | +13.33% | 9.4만 |
|---|
| 2026.04.07 | ₩1,488 | ₩1,542 | ₩1,408 | ₩1,408 | -5.41% | 4.5만 |
|---|
| 2026.04.06 | ₩1,368 | ₩1,515 | ₩1,354 | ₩1,515 | +10.78% | 7.5만 |
|---|
| 2026.04.02 | ₩1,318 | ₩1,368 | ₩1,187 | ₩1,368 | +3.76% | 16.5만 |
|---|
| 2026.04.01 | ₩1,354 | ₩1,462 | ₩1,274 | ₩1,354 | 0.00% | 45.1만 |
|---|
| 2026.03.31 | ₩1,238 | ₩1,393 | ₩1,193 | ₩1,381 | +11.59% | 10.3만 |
|---|
| 2026.03.30 | ₩1,207 | ₩1,281 | ₩1,179 | ₩1,274 | +5.56% | 5.7만 |
|---|
| 2026.03.27 | ₩1,209 | ₩1,258 | ₩1,100 | ₩1,224 | +1.22% | 17.3만 |
|---|
| 2026.03.26 | ₩1,462 | ₩1,519 | ₩1,180 | ₩1,220 | -16.51% | 48.9만 |
|---|
| 2026.03.25 | ₩1,117 | ₩1,730 | ₩1,117 | ₩1,515 | +35.65% | 745.1만 |
|---|
| 2026.03.24 | ₩1,246 | ₩1,248 | ₩1,032 | ₩1,077 | -13.56% | 30만 |
|---|
| 2026.03.23 | ₩953 | ₩1,242 | ₩898 | ₩1,165 | +22.22% | 34.9만 |
|---|
| 2026.03.20 | ₩944 | ₩1,089 | ₩921 | ₩963 | +1.99% | 26.8만 |
|---|
| 2026.03.19 | ₩929 | ₩939 | ₩735 | ₩882 | -5.05% | 24.2만 |
|---|
| 2026.03.18 | ₩1,138 | ₩1,205 | ₩898 | ₩937 | -17.67% | 36만 |
|---|
| 2026.03.17 | ₩1,270 | ₩1,341 | ₩1,019 | ₩1,173 | -7.60% | 31.6만 |
|---|
| 2026.03.16 | ₩1,448 | ₩1,448 | ₩1,244 | ₩1,307 | -9.72% | 18.1만 |
|---|
| 2026.03.13 | ₩1,488 | ₩1,555 | ₩1,395 | ₩1,408 | -5.41% | 16.4만 |
|---|
| 2026.03.12 | ₩1,649 | ₩1,663 | ₩1,488 | ₩1,509 | -8.54% | 20.9만 |
|---|
| 2026.03.11 | ₩1,669 | ₩1,703 | ₩1,609 | ₩1,676 | +0.40% | 7만 |
|---|
| 2026.03.10 | ₩1,663 | ₩1,777 | ₩1,609 | ₩1,636 | -1.61% | 27만 |
|---|
| 2026.03.09 | ₩1,636 | ₩1,690 | ₩1,555 | ₩1,609 | -1.64% | 8.9만 |
|---|
| 2026.03.06 | ₩1,757 | ₩1,757 | ₩1,529 | ₩1,555 | -11.45% | 23.2만 |
|---|
| 2026.03.05 | ₩1,743 | ₩1,797 | ₩1,664 | ₩1,757 | +0.77% | 12만 |
|---|
| 2026.03.04 | ₩1,877 | ₩1,904 | ₩1,743 | ₩1,770 | -5.71% | 28만 |
|---|
| 2026.03.03 | ₩1,877 | ₩2,135 | ₩1,877 | ₩1,971 | +5.00% | 22.2만 |
|---|
| 2026.03.02 | ₩1,810 | ₩2,011 | ₩1,770 | ₩1,944 | +7.41% | 15.4만 |
|---|
| 2026.02.27 | ₩1,891 | ₩1,944 | ₩1,850 | ₩1,864 | -1.42% | 5.7만 |
|---|
| 2026.02.26 | ₩1,904 | ₩2,011 | ₩1,797 | ₩1,944 | +2.11% | 18.5만 |
|---|
| 2026.02.25 | ₩1,837 | ₩1,944 | ₩1,810 | ₩1,917 | +4.38% | 15.5만 |
|---|
| 2026.02.24 | ₩1,730 | ₩1,850 | ₩1,676 | ₩1,850 | +6.98% | 12.2만 |
|---|
| 2026.02.23 | ₩1,904 | ₩1,952 | ₩1,663 | ₩1,743 | -8.45% | 24.4만 |
|---|
| 2026.02.20 | ₩2,025 | ₩2,025 | ₩1,838 | ₩1,917 | -5.30% | 21.2만 |
|---|
| 2026.02.19 | ₩2,078 | ₩2,092 | ₩1,770 | ₩1,971 | -5.16% | 16.2만 |
|---|
| 2026.02.18 | ₩2,119 | ₩2,119 | ₩1,891 | ₩2,078 | -1.90% | 16.8만 |
|---|
| 2026.02.17 | ₩1,917 | ₩2,186 | ₩1,824 | ₩2,132 | +11.19% | 29.7만 |
|---|
| 2026.02.13 | ₩1,730 | ₩2,011 | ₩1,724 | ₩1,917 | +10.85% | 47.6만 |
|---|
| 2026.02.12 | ₩1,783 | ₩1,824 | ₩1,609 | ₩1,757 | -1.50% | 42.8만 |
|---|
| 2026.02.11 | ₩1,730 | ₩1,864 | ₩1,622 | ₩1,810 | +4.65% | 974.4만 |
|---|
| 2026.02.10 | ₩1,958 | ₩1,986 | ₩1,837 | ₩1,891 | -3.42% | 34.7만 |
|---|
| 2026.02.09 | ₩1,917 | ₩1,989 | ₩1,825 | ₩1,931 | +0.70% | 14.5만 |
|---|
| 2026.02.06 | ₩1,810 | ₩1,998 | ₩1,690 | ₩1,958 | +8.15% | 20.7만 |
|---|
| 2026.02.05 | ₩2,065 | ₩2,065 | ₩1,690 | ₩1,770 | -14.29% | 40.4만 |
|---|
| 2026.02.04 | ₩2,159 | ₩2,199 | ₩1,994 | ₩2,078 | -3.73% | 21.5만 |
|---|
| 2026.02.03 | ₩2,266 | ₩2,412 | ₩2,052 | ₩2,186 | -3.55% | 40.6만 |
|---|
| 2026.02.02 | ₩2,668 | ₩2,695 | ₩1,931 | ₩2,280 | -14.57% | 53.9만 |
|---|
| 2026.01.30 | ₩1,958 | ₩3,285 | ₩1,944 | ₩2,856 | +45.89% | 539.6만 |
|---|
| 2026.01.29 | ₩2,092 | ₩2,212 | ₩1,891 | ₩1,958 | -6.41% | 477.7만 |
|---|
| 2026.01.28 | ₩2,145 | ₩2,293 | ₩1,904 | ₩2,132 | -0.62% | 78.6만 |
|---|
| 2026.01.27 | ₩2,373 | ₩2,575 | ₩2,119 | ₩2,159 | -9.04% | 167.6만 |
|---|
| 2026.01.26 | ₩2,521 | ₩2,588 | ₩2,320 | ₩2,360 | -6.38% | 38.9만 |
|---|
| 2026.01.23 | ₩2,494 | ₩2,615 | ₩2,360 | ₩2,528 | +1.34% | 60.4만 |
|---|
| 2026.01.22 | ₩2,695 | ₩2,710 | ₩2,293 | ₩2,427 | -9.95% | 152.2만 |
|---|
| 2026.01.21 | ₩2,695 | ₩2,695 | ₩2,561 | ₩2,561 | -4.98% | 30만 |
|---|
| 2026.01.20 | ₩2,950 | ₩3,280 | ₩2,628 | ₩2,695 | -8.64% | 176.5만 |
|---|
| 2026.01.16 | ₩2,628 | ₩3,004 | ₩2,219 | ₩2,963 | +12.76% | 119.7만 |
|---|
| 2026.01.15 | ₩3,004 | ₩3,057 | ₩2,467 | ₩2,789 | -7.14% | 75만 |
|---|
| 2026.01.14 | ₩3,218 | ₩3,379 | ₩2,843 | ₩3,165 | -1.67% | 183.5만 |
|---|
| 2026.01.13 | ₩4,988 | ₩4,988 | ₩4,023 | ₩4,291 | -13.98% | 93.6만 |
|---|
| 2026.01.12 | ₩5,632 | ₩5,632 | ₩5,042 | ₩5,095 | -9.52% | 63만 |
|---|
| 2026.01.09 | ₩5,364 | ₩5,578 | ₩5,149 | ₩5,578 | +4.00% | 62만 |
|---|
| 2026.01.08 | ₩6,329 | ₩6,329 | ₩4,827 | ₩5,525 | -12.71% | 225.2만 |
|---|
| 2026.01.07 | ₩8,796 | ₩9,172 | ₩6,705 | ₩6,758 | -23.17% | 1276.5만 |
|---|
| 2026.01.06 | ₩6,436 | ₩6,436 | ₩5,364 | ₩5,632 | -12.50% | 54.5만 |
|---|
| 2026.01.05 | ₩7,831 | ₩7,831 | ₩5,954 | ₩6,436 | -17.81% | 49.7만 |
|---|
| 2026.01.02 | ₩7,348 | ₩8,206 | ₩6,812 | ₩7,348 | 0.00% | 49.9만 |
|---|
| 2025.12.31 | ₩7,294 | ₩7,348 | ₩6,383 | ₩7,080 | -2.94% | 34.8만 |
|---|
| 2025.12.30 | ₩5,900 | ₩7,670 | ₩5,685 | ₩7,616 | +29.09% | 72.3만 |
|---|
| 2025.12.29 | ₩5,739 | ₩5,900 | ₩5,364 | ₩5,793 | +0.93% | 25.9만 |
|---|
| 2025.12.26 | ₩5,203 | ₩6,383 | ₩5,149 | ₩5,793 | +11.34% | 48.9만 |
|---|
| 2025.12.24 | ₩5,095 | ₩5,203 | ₩4,881 | ₩5,203 | +2.11% | 9.8만 |
|---|
| 2025.12.23 | ₩5,042 | ₩5,203 | ₩4,935 | ₩5,095 | +1.06% | 17.1만 |
|---|
| 2025.12.22 | ₩5,364 | ₩5,364 | ₩5,095 | ₩5,203 | -3.00% | 14.7만 |
|---|
| 2025.12.19 | ₩5,471 | ₩5,578 | ₩5,095 | ₩5,256 | -3.92% | 20.6만 |
|---|
| 2025.12.18 | ₩4,988 | ₩5,417 | ₩4,988 | ₩5,364 | +7.53% | 24만 |
|---|
| 2025.12.17 | ₩5,417 | ₩5,417 | ₩5,042 | ₩5,149 | -4.95% | 26.1만 |
|---|
| 2025.12.16 | ₩5,310 | ₩5,578 | ₩5,095 | ₩5,578 | +5.05% | 27.5만 |
|---|
| 2025.12.15 | ₩5,900 | ₩5,900 | ₩5,149 | ₩5,739 | -2.73% | 167.2만 |
|---|
| 2025.12.12 | ₩5,632 | ₩6,115 | ₩4,935 | ₩5,095 | -9.52% | 138.7만 |
|---|
| 2025.12.11 | ₩4,720 | ₩5,632 | ₩4,666 | ₩5,632 | +19.32% | 84.8만 |
|---|
| 2025.12.10 | ₩4,827 | ₩4,881 | ₩3,808 | ₩4,559 | -5.56% | 22.6만 |
|---|
| 2025.12.09 | ₩4,827 | ₩4,988 | ₩4,613 | ₩4,881 | +1.11% | 20.3만 |
|---|
| 2025.12.08 | ₩5,042 | ₩5,042 | ₩4,774 | ₩4,881 | -3.19% | 20.8만 |
|---|
| 2025.12.05 | ₩5,042 | ₩5,095 | ₩4,827 | ₩4,935 | -2.13% | 28.1만 |
|---|
| 2025.12.04 | ₩4,827 | ₩5,203 | ₩4,774 | ₩4,935 | +2.22% | 33.3만 |
|---|
| 2025.12.03 | ₩4,988 | ₩5,042 | ₩4,398 | ₩4,774 | -4.30% | 61.8만 |
|---|
| 2025.12.02 | ₩5,846 | ₩5,846 | ₩5,310 | ₩5,364 | -8.26% | 71만 |
|---|
| 2025.12.01 | ₩5,578 | ₩5,632 | ₩5,203 | ₩5,310 | -4.81% | 25.4만 |
|---|
| 2025.11.28 | ₩5,578 | ₩6,007 | ₩5,471 | ₩5,685 | +1.92% | 24.4만 |
|---|
| 2025.11.26 | ₩5,417 | ₩5,793 | ₩5,364 | ₩5,578 | +2.97% | 34.2만 |
|---|
| 2025.11.25 | ₩5,310 | ₩5,578 | ₩5,149 | ₩5,417 | +2.02% | 26.6만 |
|---|
| 2025.11.24 | ₩5,310 | ₩5,578 | ₩5,149 | ₩5,364 | +1.01% | 42.6만 |
|---|
| 2025.11.21 | ₩5,310 | ₩5,417 | ₩4,881 | ₩5,203 | -2.02% | 40.7만 |
|---|
| 2025.11.20 | ₩5,364 | ₩5,578 | ₩5,095 | ₩5,256 | -2.00% | 58.1만 |
|---|
| 2025.11.19 | ₩5,417 | ₩5,632 | ₩4,988 | ₩5,310 | -1.98% | 76.5만 |
|---|
| 2025.11.18 | ₩5,954 | ₩6,651 | ₩5,095 | ₩5,685 | -4.50% | 604.2만 |
|---|
| 2025.11.17 | ₩5,471 | ₩5,632 | ₩4,720 | ₩4,881 | -10.78% | 139.1만 |
|---|
| 2025.11.14 | ₩8,206 | ₩8,474 | ₩5,578 | ₩5,685 | -30.72% | 1367.2만 |
|---|
| 2025.11.13 | ₩5,042 | ₩6,436 | ₩4,988 | ₩5,632 | +11.70% | 62.5만 |
|---|
| 2025.11.12 | ₩5,900 | ₩6,168 | ₩5,042 | ₩5,739 | -2.73% | 114.4만 |
|---|
| 2025.11.11 | ₩8,045 | ₩8,314 | ₩6,168 | ₩6,222 | -22.67% | 530.7만 |
|---|
| 2025.11.10 | ₩14,106 | ₩16,627 | ₩7,831 | ₩8,260 | -41.44% | 161.7만 |
|---|
| 2025.11.07 | ₩15,447 | ₩15,447 | ₩12,390 | ₩12,873 | -16.67% | 11.6만 |
|---|
| 2025.11.06 | ₩18,773 | ₩19,041 | ₩13,945 | ₩14,214 | -24.29% | 8.2만 |
|---|
| 2025.11.05 | ₩18,558 | ₩19,041 | ₩17,914 | ₩18,665 | +0.58% | 2.1만 |
|---|
| 2025.11.04 | ₩19,148 | ₩19,309 | ₩17,378 | ₩18,612 | -2.80% | 2.4만 |
|---|
| 2025.11.03 | ₩20,918 | ₩20,918 | ₩18,934 | ₩19,416 | -7.18% | 2.2만 |
|---|
| 2025.10.31 | ₩20,864 | ₩21,293 | ₩18,987 | ₩20,543 | -1.54% | 4.7만 |
|---|
| 2025.10.30 | ₩21,025 | ₩25,155 | ₩19,845 | ₩20,167 | -4.08% | 14.6만 |
|---|
| 2025.10.29 | ₩22,527 | ₩23,546 | ₩19,953 | ₩21,133 | -6.19% | 7만 |
|---|
| 2025.10.28 | ₩19,309 | ₩23,975 | ₩18,773 | ₩23,868 | +23.61% | 16.1만 |
|---|
| 2025.10.27 | ₩17,754 | ₩19,953 | ₩17,754 | ₩18,612 | +4.83% | 3.2만 |
|---|
| 2025.10.24 | ₩17,700 | ₩18,773 | ₩16,734 | ₩18,451 | +4.24% | 4.3만 |
|---|
| 2025.10.23 | ₩18,129 | ₩18,987 | ₩14,964 | ₩18,022 | -0.59% | 8.4만 |
|---|
| 2025.10.22 | ₩16,788 | ₩21,883 | ₩15,554 | ₩18,987 | +13.10% | 11.6만 |
|---|
| 2025.10.21 | ₩16,895 | ₩17,968 | ₩16,734 | ₩17,003 | +0.63% | 2.6만 |
|---|
| 2025.10.20 | ₩17,271 | ₩17,861 | ₩16,359 | ₩16,895 | -2.17% | 4.9만 |
|---|
| 2025.10.17 | ₩17,485 | ₩18,504 | ₩17,164 | ₩18,236 | +4.29% | 3.5만 |
|---|
| 2025.10.16 | ₩18,236 | ₩19,738 | ₩16,413 | ₩17,110 | -6.18% | 7만 |
|---|
| 2025.10.15 | ₩18,290 | ₩19,845 | ₩17,217 | ₩18,451 | +0.88% | 6.7만 |
|---|
| 2025.10.14 | ₩16,198 | ₩18,934 | ₩16,198 | ₩18,344 | +13.25% | 6.9만 |
|---|
| 2025.10.13 | ₩17,646 | ₩17,968 | ₩16,627 | ₩17,003 | -3.65% | 4.2만 |
|---|
| 2025.10.10 | ₩17,968 | ₩19,309 | ₩17,378 | ₩17,700 | -1.49% | 5.7만 |
|---|