시장 데이터를 불러오는 중
전체 종목
ASP 아이소토프스 과거 주가
ASP Isotopes Inc. - Common Stock · ASPI · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ASP Isotopes Inc. - Common Stock · ASPI · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,821 | ₩3,821 | ₩3,500 | ₩3,540 | -7.34% | 379.9만 |
| 2026.10.08 | ₩3,740 | ₩3,914 | ₩3,674 | ₩3,780 | +1.07% | 495.8만 |
| 2026.10.07 | ₩3,687 | ₩3,874 | ₩3,593 | ₩3,821 | +3.62% | 422.6만 |
| 2026.10.06 | ₩3,914 | ₩4,008 | ₩3,727 | ₩3,807 | -2.73% | 423.3만 |
| 2026.10.05 | ₩3,914 | ₩4,081 | ₩3,794 | ₩3,914 | 0.00% | 526.4만 |
| 2026.10.02 | ₩3,874 | ₩3,907 | ₩3,674 | ₩3,887 | +0.34% | 420.2만 |
| 2026.10.01 | ₩3,540 | ₩3,714 | ₩3,386 | ₩3,607 | +1.89% | 549만 |
| 2026.09.30 | ₩3,687 | ₩3,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,540 |
| -3.99% |
| 591.7만 |
| 2026.09.29 | ₩3,567 | ₩3,794 | ₩3,480 | ₩3,520 | -1.31% | 548.7만 |
|---|
| 2026.09.28 | ₩3,821 | ₩3,831 | ₩3,353 | ₩3,473 | -9.09% | 855.9만 |
|---|
| 2026.09.25 | ₩4,008 | ₩4,034 | ₩3,874 | ₩3,907 | -2.50% | 355.4만 |
|---|
| 2026.09.24 | ₩3,988 | ₩4,021 | ₩3,847 | ₩3,941 | -1.17% | 352.9만 |
|---|
| 2026.09.23 | ₩4,201 | ₩4,201 | ₩4,021 | ₩4,021 | -4.29% | 263.2만 |
|---|
| 2026.09.22 | ₩4,261 | ₩4,288 | ₩4,101 | ₩4,248 | -0.31% | 289.7만 |
|---|
| 2026.09.21 | ₩4,288 | ₩4,422 | ₩4,208 | ₩4,248 | -0.93% | 360.1만 |
|---|
| 2026.09.18 | ₩4,402 | ₩4,435 | ₩4,054 | ₩4,061 | -7.74% | 1243.8만 |
|---|
| 2026.09.17 | ₩4,342 | ₩4,475 | ₩4,308 | ₩4,335 | -0.15% | 332.8만 |
|---|
| 2026.09.16 | ₩4,355 | ₩4,382 | ₩4,074 | ₩4,208 | -3.37% | 349.2만 |
|---|
| 2026.09.15 | ₩4,288 | ₩4,327 | ₩4,074 | ₩4,221 | -1.56% | 460.1만 |
|---|
| 2026.09.14 | ₩4,328 | ₩4,422 | ₩4,248 | ₩4,261 | -1.54% | 386.3만 |
|---|
| 2026.09.11 | ₩4,809 | ₩4,822 | ₩4,408 | ₩4,422 | -8.06% | 528.9만 |
|---|
| 2026.09.10 | ₩5,023 | ₩5,110 | ₩4,782 | ₩4,796 | -4.52% | 505.6만 |
|---|
| 2026.09.09 | ₩5,544 | ₩5,637 | ₩5,083 | ₩5,103 | -7.95% | 449.1만 |
|---|
| 2026.09.08 | ₩5,731 | ₩5,891 | ₩5,584 | ₩5,637 | -1.63% | 432.9만 |
|---|
| 2026.09.04 | ₩5,277 | ₩5,697 | ₩5,223 | ₩5,611 | +6.33% | 383.2만 |
|---|
| 2026.09.03 | ₩5,277 | ₩5,323 | ₩5,170 | ₩5,210 | -1.27% | 198.6만 |
|---|
| 2026.09.02 | ₩5,076 | ₩5,303 | ₩5,009 | ₩5,250 | +3.42% | 302.1만 |
|---|
| 2026.09.01 | ₩5,190 | ₩5,237 | ₩4,976 | ₩5,050 | -2.70% | 388.6만 |
|---|
| 2026.08.31 | ₩5,210 | ₩5,390 | ₩5,183 | ₩5,370 | +3.08% | 275.3만 |
|---|
| 2026.08.28 | ₩5,410 | ₩5,490 | ₩5,156 | ₩5,183 | -4.20% | 275.6만 |
|---|
| 2026.08.27 | ₩5,384 | ₩5,480 | ₩5,323 | ₩5,397 | +0.25% | 223.4만 |
|---|
| 2026.08.26 | ₩5,343 | ₩5,544 | ₩5,183 | ₩5,270 | -1.38% | 264.5만 |
|---|
| 2026.08.25 | ₩5,330 | ₩5,464 | ₩5,170 | ₩5,343 | +0.25% | 340.9만 |
|---|
| 2026.08.24 | ₩5,384 | ₩5,410 | ₩5,130 | ₩5,196 | -3.47% | 389.5만 |
|---|
| 2026.08.21 | ₩5,410 | ₩5,477 | ₩5,196 | ₩5,343 | -1.23% | 342.8만 |
|---|
| 2026.08.20 | ₩5,557 | ₩5,557 | ₩5,163 | ₩5,277 | -5.05% | 392.1만 |
|---|
| 2026.08.19 | ₩5,250 | ₩5,530 | ₩5,116 | ₩5,464 | +4.07% | 284.3만 |
|---|
| 2026.08.18 | ₩5,317 | ₩5,424 | ₩5,116 | ₩5,156 | -3.02% | 329.5만 |
|---|
| 2026.08.17 | ₩5,838 | ₩5,838 | ₩5,277 | ₩5,370 | -8.01% | 431.3만 |
|---|
| 2026.08.14 | ₩5,704 | ₩5,864 | ₩5,657 | ₩5,704 | 0.00% | 194.6만 |
|---|
| 2026.08.13 | ₩5,731 | ₩5,931 | ₩5,715 | ₩5,717 | -0.23% | 221.3만 |
|---|
| 2026.08.12 | ₩5,905 | ₩5,931 | ₩5,717 | ₩5,744 | -2.71% | 225.7만 |
|---|
| 2026.08.11 | ₩5,807 | ₩5,911 | ₩5,677 | ₩5,771 | -0.62% | 216.6만 |
|---|
| 2026.08.10 | ₩5,918 | ₩5,918 | ₩5,624 | ₩5,731 | -3.16% | 235.9만 |
|---|
| 2026.08.07 | ₩5,691 | ₩6,005 | ₩5,497 | ₩5,918 | +3.99% | 338.8만 |
|---|
| 2026.08.06 | ₩5,357 | ₩5,611 | ₩5,290 | ₩5,477 | +2.24% | 352.9만 |
|---|
| 2026.08.05 | ₩5,744 | ₩5,744 | ₩5,370 | ₩5,410 | -5.81% | 475.8만 |
|---|
| 2026.08.04 | ₩5,811 | ₩5,891 | ₩5,477 | ₩5,731 | -1.38% | 587.6만 |
|---|
| 2026.08.03 | ₩5,290 | ₩5,637 | ₩5,196 | ₩5,530 | +4.55% | 270.1만 |
|---|
| 2026.07.31 | ₩5,405 | ₩5,544 | ₩5,156 | ₩5,343 | -1.14% | 233.6만 |
|---|
| 2026.07.30 | ₩4,842 | ₩5,397 | ₩4,742 | ₩5,317 | +9.79% | 426만 |
|---|
| 2026.07.29 | ₩5,076 | ₩5,183 | ₩4,689 | ₩4,729 | -6.84% | 575.6만 |
|---|
| 2026.07.28 | ₩5,343 | ₩5,384 | ₩4,996 | ₩5,043 | -5.62% | 544.4만 |
|---|
| 2026.07.27 | ₩5,303 | ₩5,484 | ₩5,136 | ₩5,410 | +2.02% | 312.5만 |
|---|
| 2026.07.24 | ₩5,437 | ₩5,437 | ₩5,170 | ₩5,170 | -4.91% | 261.5만 |
|---|
| 2026.07.23 | ₩5,263 | ₩5,464 | ₩5,250 | ₩5,397 | +2.54% | 266.1만 |
|---|
| 2026.07.22 | ₩5,657 | ₩5,755 | ₩5,390 | ₩5,450 | -3.66% | 352.9만 |
|---|
| 2026.07.21 | ₩5,377 | ₩5,878 | ₩5,377 | ₩5,691 | +5.84% | 505.1만 |
|---|
| 2026.07.20 | ₩5,250 | ₩5,290 | ₩5,036 | ₩5,196 | -1.02% | 353.2만 |
|---|
| 2026.07.17 | ₩5,183 | ₩5,326 | ₩4,822 | ₩5,176 | -0.13% | 662.6만 |
|---|
| 2026.07.16 | ₩5,784 | ₩5,824 | ₩5,163 | ₩5,270 | -8.89% | 817만 |
|---|
| 2026.07.15 | ₩6,466 | ₩6,666 | ₩6,058 | ₩6,118 | -5.37% | 348.1만 |
|---|
| 2026.07.14 | ₩6,452 | ₩6,572 | ₩6,245 | ₩6,279 | -2.69% | 290.5만 |
|---|
| 2026.07.13 | ₩6,706 | ₩6,706 | ₩6,118 | ₩6,132 | -8.57% | 464.6만 |
|---|
| 2026.07.10 | ₩7,040 | ₩7,260 | ₩6,666 | ₩6,693 | -4.93% | 307.1만 |
|---|
| 2026.07.09 | ₩6,800 | ₩7,013 | ₩6,639 | ₩6,873 | +1.08% | 225.5만 |
|---|
| 2026.07.08 | ₩6,559 | ₩6,893 | ₩6,459 | ₩6,599 | +0.61% | 310.7만 |
|---|
| 2026.07.07 | ₩7,287 | ₩7,287 | ₩6,653 | ₩6,759 | -7.24% | 421.8만 |
|---|
| 2026.07.06 | ₩7,588 | ₩7,601 | ₩7,207 | ₩7,387 | -2.64% | 355.7만 |
|---|
| 2026.07.02 | ₩8,229 | ₩8,683 | ₩7,414 | ₩7,521 | -8.60% | 484.2만 |
|---|
| 2026.07.01 | ₩8,202 | ₩8,763 | ₩8,175 | ₩8,242 | +0.49% | 392.7만 |
|---|
| 2026.06.30 | ₩8,523 | ₩8,941 | ₩8,135 | ₩8,309 | -2.51% | 482.2만 |
|---|
| 2026.06.29 | ₩8,416 | ₩8,670 | ₩8,149 | ₩8,309 | -1.27% | 438.6만 |
|---|
| 2026.06.26 | ₩8,229 | ₩8,383 | ₩7,828 | ₩8,242 | +0.16% | 752.6만 |
|---|
| 2026.06.25 | ₩9,738 | ₩10,052 | ₩8,030 | ₩8,483 | -12.89% | 725.8만 |
|---|
| 2026.06.24 | ₩9,485 | ₩9,725 | ₩8,883 | ₩9,431 | -0.56% | 557.4만 |
|---|
| 2026.06.23 | ₩9,231 | ₩10,153 | ₩9,217 | ₩9,458 | +2.46% | 439.9만 |
|---|
| 2026.06.22 | ₩9,384 | ₩9,925 | ₩9,258 | ₩9,725 | +3.63% | 466.7만 |
|---|
| 2026.06.18 | ₩9,318 | ₩9,778 | ₩9,046 | ₩9,591 | +2.94% | 445만 |
|---|
| 2026.06.17 | ₩8,670 | ₩9,471 | ₩8,643 | ₩8,924 | +2.93% | 394.7만 |
|---|
| 2026.06.16 | ₩8,830 | ₩9,151 | ₩8,429 | ₩8,603 | -2.57% | 331.1만 |
|---|
| 2026.06.15 | ₩9,364 | ₩9,511 | ₩8,783 | ₩8,870 | -5.28% | 494.9만 |
|---|
| 2026.06.12 | ₩8,416 | ₩9,137 | ₩8,349 | ₩8,750 | +3.97% | 515.7만 |
|---|
| 2026.06.11 | ₩7,735 | ₩8,429 | ₩7,581 | ₩8,322 | +7.60% | 430.9만 |
|---|
| 2026.06.10 | ₩8,309 | ₩8,556 | ₩7,768 | ₩7,815 | -5.95% | 401.8만 |
|---|
| 2026.06.09 | ₩9,084 | ₩9,485 | ₩8,089 | ₩8,550 | -5.88% | 645.9만 |
|---|
| 2026.06.08 | ₩9,311 | ₩9,725 | ₩8,997 | ₩9,124 | -2.01% | 449.3만 |
|---|
| 2026.06.05 | ₩9,839 | ₩9,872 | ₩8,616 | ₩8,964 | -8.89% | 839.1만 |
|---|
| 2026.06.04 | ₩9,725 | ₩10,861 | ₩9,578 | ₩10,647 | +9.48% | 536만 |
|---|
| 2026.06.03 | ₩10,927 | ₩10,927 | ₩10,059 | ₩10,086 | -7.70% | 632.9만 |
|---|
| 2026.06.02 | ₩10,687 | ₩11,408 | ₩10,432 | ₩11,128 | +4.12% | 734.1만 |
|---|
| 2026.06.01 | ₩10,186 | ₩10,887 | ₩9,966 | ₩10,700 | +5.05% | 755.6만 |
|---|
| 2026.05.29 | ₩10,233 | ₩10,780 | ₩9,899 | ₩10,393 | +1.57% | 738만 |
|---|
| 2026.05.28 | ₩8,964 | ₩10,660 | ₩8,950 | ₩10,380 | +15.80% | 1182.1만 |
|---|
| 2026.05.27 | ₩9,177 | ₩9,605 | ₩8,750 | ₩8,910 | -2.91% | 782.2만 |
|---|
| 2026.05.26 | ₩8,523 | ₩9,404 | ₩8,523 | ₩9,258 | +8.62% | 1402.8만 |
|---|
| 2026.05.22 | ₩7,040 | ₩7,788 | ₩7,000 | ₩7,414 | +5.31% | 503.7만 |
|---|
| 2026.05.21 | ₩7,027 | ₩7,267 | ₩6,613 | ₩6,906 | -1.71% | 507.9만 |
|---|
| 2026.05.20 | ₩6,479 | ₩7,100 | ₩6,466 | ₩7,027 | +8.45% | 382.2만 |
|---|
| 2026.05.19 | ₩6,866 | ₩6,893 | ₩6,419 | ₩6,466 | -5.84% | 431.4만 |
|---|
| 2026.05.18 | ₩7,668 | ₩7,735 | ₩6,973 | ₩7,047 | -8.10% | 453만 |
|---|
| 2026.05.15 | ₩7,728 | ₩7,848 | ₩7,561 | ₩7,748 | +0.26% | 417.1만 |
|---|
| 2026.05.14 | ₩8,316 | ₩8,443 | ₩7,895 | ₩8,135 | -2.17% | 404.7만 |
|---|
| 2026.05.13 | ₩8,015 | ₩8,683 | ₩7,864 | ₩8,443 | +5.33% | 634.9만 |
|---|
| 2026.05.12 | ₩8,002 | ₩8,062 | ₩7,508 | ₩7,975 | -0.33% | 522.8만 |
|---|
| 2026.05.11 | ₩7,508 | ₩8,683 | ₩7,361 | ₩8,309 | +10.68% | 978.7만 |
|---|
| 2026.05.08 | ₩7,187 | ₩7,227 | ₩6,920 | ₩7,187 | 0.00% | 242.8만 |
|---|
| 2026.05.07 | ₩7,280 | ₩7,314 | ₩6,946 | ₩7,120 | -2.20% | 312.3만 |
|---|
| 2026.05.06 | ₩6,933 | ₩7,454 | ₩6,786 | ₩7,401 | +6.74% | 393.6만 |
|---|
| 2026.05.05 | ₩7,027 | ₩7,093 | ₩6,686 | ₩6,853 | -2.47% | 250.3만 |
|---|
| 2026.05.04 | ₩6,880 | ₩7,140 | ₩6,746 | ₩6,893 | +0.19% | 269만 |
|---|
| 2026.05.01 | ₩6,980 | ₩6,987 | ₩6,653 | ₩6,880 | -1.44% | 281.8만 |
|---|
| 2026.04.30 | ₩6,666 | ₩7,040 | ₩6,666 | ₩7,027 | +5.41% | 227.4만 |
|---|
| 2026.04.29 | ₩6,946 | ₩7,007 | ₩6,546 | ₩6,599 | -5.00% | 320.9만 |
|---|
| 2026.04.28 | ₩7,381 | ₩7,381 | ₩6,893 | ₩7,000 | -5.16% | 287.8만 |
|---|
| 2026.04.27 | ₩7,179 | ₩7,808 | ₩7,147 | ₩7,548 | +5.14% | 320.7만 |
|---|
| 2026.04.24 | ₩7,454 | ₩7,521 | ₩6,940 | ₩7,147 | -4.12% | 288.2만 |
|---|
| 2026.04.23 | ₩7,494 | ₩7,775 | ₩7,133 | ₩7,254 | -3.21% | 494.6만 |
|---|
| 2026.04.22 | ₩7,067 | ₩7,508 | ₩6,946 | ₩7,494 | +6.05% | 417.9만 |
|---|
| 2026.04.21 | ₩7,334 | ₩7,401 | ₩6,733 | ₩6,759 | -7.83% | 364.6만 |
|---|
| 2026.04.20 | ₩6,866 | ₩7,407 | ₩6,840 | ₩7,307 | +6.42% | 270.8만 |
|---|
| 2026.04.17 | ₩7,013 | ₩7,808 | ₩7,013 | ₩7,174 | +2.29% | 737.1만 |
|---|
| 2026.04.16 | ₩7,334 | ₩7,401 | ₩6,746 | ₩6,826 | -6.92% | 474.1만 |
|---|
| 2026.04.15 | ₩6,813 | ₩7,708 | ₩6,813 | ₩7,187 | +5.49% | 670.7만 |
|---|
| 2026.04.14 | ₩6,933 | ₩7,187 | ₩6,299 | ₩6,679 | -3.66% | 516.5만 |
|---|
| 2026.04.13 | ₩6,118 | ₩6,853 | ₩5,637 | ₩6,759 | +10.48% | 798.9만 |
|---|
| 2026.04.10 | ₩5,717 | ₩6,118 | ₩5,691 | ₩5,985 | +4.67% | 409.6만 |
|---|
| 2026.04.09 | ₩5,851 | ₩5,898 | ₩5,597 | ₩5,624 | -3.88% | 226만 |
|---|
| 2026.04.08 | ₩5,891 | ₩6,025 | ₩5,637 | ₩6,011 | +2.04% | 475.4만 |
|---|
| 2026.04.07 | ₩5,544 | ₩5,664 | ₩5,410 | ₩5,437 | -1.93% | 298.8만 |
|---|
| 2026.04.06 | ₩5,691 | ₩5,918 | ₩5,611 | ₩5,624 | -1.17% | 227.9만 |
|---|
| 2026.04.02 | ₩5,357 | ₩5,744 | ₩5,237 | ₩5,731 | +6.98% | 315.5만 |
|---|
| 2026.04.01 | ₩6,011 | ₩6,037 | ₩5,424 | ₩5,490 | -8.67% | 429.9만 |
|---|
| 2026.03.31 | ₩5,771 | ₩6,031 | ₩5,697 | ₩5,905 | +2.31% | 367.4만 |
|---|
| 2026.03.30 | ₩5,891 | ₩5,998 | ₩5,544 | ₩5,637 | -4.31% | 386.8만 |
|---|
| 2026.03.27 | ₩5,931 | ₩6,092 | ₩5,571 | ₩5,838 | -1.58% | 517.7만 |
|---|
| 2026.03.26 | ₩6,519 | ₩6,546 | ₩6,132 | ₩6,158 | -5.53% | 411.9만 |
|---|
| 2026.03.25 | ₩6,639 | ₩6,973 | ₩6,586 | ₩6,733 | +1.41% | 388.5만 |
|---|
| 2026.03.24 | ₩6,392 | ₩6,993 | ₩6,345 | ₩6,653 | +4.08% | 592.8만 |
|---|
| 2026.03.23 | ₩6,078 | ₩6,532 | ₩5,827 | ₩6,452 | +6.15% | 786.2만 |
|---|
| 2026.03.20 | ₩5,811 | ₩5,824 | ₩5,397 | ₩5,631 | -3.10% | 760.5만 |
|---|
| 2026.03.19 | ₩5,798 | ₩5,918 | ₩5,450 | ₩5,838 | +0.69% | 624.3만 |
|---|
| 2026.03.18 | ₩6,719 | ₩6,773 | ₩6,198 | ₩6,205 | -7.65% | 386.3만 |
|---|
| 2026.03.17 | ₩7,053 | ₩7,254 | ₩6,332 | ₩6,639 | -5.87% | 748.7만 |
|---|
| 2026.03.16 | ₩7,227 | ₩7,347 | ₩6,826 | ₩7,133 | -1.29% | 380.2만 |
|---|
| 2026.03.13 | ₩7,868 | ₩8,216 | ₩6,946 | ₩7,053 | -10.36% | 630.2만 |
|---|
| 2026.03.12 | ₩7,654 | ₩8,216 | ₩7,374 | ₩7,815 | +2.09% | 869만 |
|---|
| 2026.03.11 | ₩7,988 | ₩8,449 | ₩7,561 | ₩7,588 | -5.02% | 608.5만 |
|---|
| 2026.03.10 | ₩7,828 | ₩8,616 | ₩7,815 | ₩8,069 | +3.07% | 931.2만 |
|---|
| 2026.03.09 | ₩7,307 | ₩8,042 | ₩7,040 | ₩7,761 | +6.22% | 580.4만 |
|---|
| 2026.03.06 | ₩6,746 | ₩7,548 | ₩6,653 | ₩7,414 | +9.90% | 783.8만 |
|---|
| 2026.03.05 | ₩6,946 | ₩7,214 | ₩6,546 | ₩6,826 | -1.73% | 375.8만 |
|---|
| 2026.03.04 | ₩7,120 | ₩7,421 | ₩7,027 | ₩7,093 | -0.38% | 297.1만 |
|---|
| 2026.03.03 | ₩6,893 | ₩7,207 | ₩6,666 | ₩7,027 | +1.94% | 312.5만 |
|---|
| 2026.03.02 | ₩6,853 | ₩7,467 | ₩6,813 | ₩7,347 | +7.21% | 266.2만 |
|---|
| 2026.02.27 | ₩7,227 | ₩7,334 | ₩6,922 | ₩7,133 | -1.29% | 296.9만 |
|---|
| 2026.02.26 | ₩7,614 | ₩7,761 | ₩7,227 | ₩7,561 | -0.70% | 300.1만 |
|---|
| 2026.02.25 | ₩7,347 | ₩7,948 | ₩7,133 | ₩7,668 | +4.36% | 420.1만 |
|---|
| 2026.02.24 | ₩7,040 | ₩7,294 | ₩6,853 | ₩7,240 | +2.85% | 264.5만 |
|---|
| 2026.02.23 | ₩7,007 | ₩7,280 | ₩6,773 | ₩7,120 | +1.62% | 287.1만 |
|---|
| 2026.02.20 | ₩7,147 | ₩7,407 | ₩6,832 | ₩6,946 | -2.80% | 283.4만 |
|---|
| 2026.02.19 | ₩7,147 | ₩7,407 | ₩6,946 | ₩7,294 | +2.06% | 315.4만 |
|---|
| 2026.02.18 | ₩7,227 | ₩7,561 | ₩7,120 | ₩7,334 | +1.48% | 292.3만 |
|---|
| 2026.02.17 | ₩6,853 | ₩7,267 | ₩6,666 | ₩7,194 | +4.97% | 324.4만 |
|---|
| 2026.02.13 | ₩6,813 | ₩7,207 | ₩6,653 | ₩6,973 | +2.35% | 301.8만 |
|---|
| 2026.02.12 | ₩7,628 | ₩7,668 | ₩6,773 | ₩6,853 | -10.16% | 487.4만 |
|---|
| 2026.02.11 | ₩7,401 | ₩7,614 | ₩7,007 | ₩7,574 | +2.35% | 421.2만 |
|---|
| 2026.02.10 | ₩7,654 | ₩7,654 | ₩7,254 | ₩7,307 | -4.54% | 319.1만 |
|---|
| 2026.02.09 | ₩7,601 | ₩7,748 | ₩7,280 | ₩7,654 | +0.70% | 366.4만 |
|---|
| 2026.02.06 | ₩7,267 | ₩7,841 | ₩7,093 | ₩7,768 | +6.89% | 461.3만 |
|---|
| 2026.02.05 | ₩7,454 | ₩7,588 | ₩6,866 | ₩6,967 | -6.54% | 536.7만 |
|---|
| 2026.02.04 | ₩8,456 | ₩8,496 | ₩7,347 | ₩7,755 | -8.29% | 654.2만 |
|---|
| 2026.02.03 | ₩8,483 | ₩8,643 | ₩7,975 | ₩8,429 | -0.63% | 481.1만 |
|---|
| 2026.02.02 | ₩8,469 | ₩8,749 | ₩7,779 | ₩8,062 | -4.81% | 824만 |
|---|
| 2026.01.30 | ₩9,418 | ₩9,618 | ₩8,443 | ₩8,469 | -10.07% | 692.5만 |
|---|
| 2026.01.29 | ₩10,446 | ₩10,553 | ₩9,302 | ₩9,672 | -7.42% | 622.9만 |
|---|
| 2026.01.28 | ₩10,406 | ₩10,967 | ₩10,006 | ₩10,607 | +1.93% | 735.3만 |
|---|
| 2026.01.27 | ₩10,079 | ₩10,507 | ₩9,618 | ₩10,406 | +3.25% | 516.6만 |
|---|
| 2026.01.26 | ₩11,415 | ₩11,462 | ₩9,752 | ₩10,046 | -12.00% | 852.9만 |
|---|
| 2026.01.23 | ₩10,861 | ₩11,488 | ₩10,313 | ₩11,328 | +4.31% | 808.4만 |
|---|
| 2026.01.22 | ₩9,925 | ₩11,288 | ₩9,819 | ₩10,861 | +9.42% | 914.9만 |
|---|
| 2026.01.21 | ₩9,999 | ₩10,674 | ₩8,977 | ₩9,752 | -2.47% | 691만 |
|---|
| 2026.01.20 | ₩9,925 | ₩10,166 | ₩9,612 | ₩9,712 | -2.15% | 483.3만 |
|---|
| 2026.01.16 | ₩10,153 | ₩10,588 | ₩9,992 | ₩10,340 | +1.84% | 664.4만 |
|---|
| 2026.01.15 | ₩9,725 | ₩10,353 | ₩9,578 | ₩9,992 | +2.75% | 857만 |
|---|
| 2026.01.14 | ₩9,772 | ₩9,939 | ₩9,231 | ₩9,471 | -3.08% | 575.8만 |
|---|
| 2026.01.13 | ₩10,233 | ₩10,273 | ₩9,391 | ₩9,565 | -6.53% | 510.2만 |
|---|
| 2026.01.12 | ₩10,146 | ₩10,219 | ₩9,364 | ₩10,006 | -1.38% | 542.9만 |
|---|
| 2026.01.09 | ₩9,698 | ₩10,794 | ₩9,698 | ₩10,032 | +3.44% | 1915.5만 |
|---|
| 2026.01.08 | ₩8,496 | ₩8,913 | ₩8,384 | ₩8,603 | +1.26% | 364만 |
|---|
| 2026.01.07 | ₩8,777 | ₩8,843 | ₩8,282 | ₩8,429 | -3.96% | 287.6만 |
|---|
| 2026.01.06 | ₩8,857 | ₩9,191 | ₩8,536 | ₩8,696 | -1.81% | 440.3만 |
|---|
| 2026.01.05 | ₩8,015 | ₩8,857 | ₩7,988 | ₩8,737 | +9.00% | 624.5만 |
|---|
| 2026.01.02 | ₩7,321 | ₩7,701 | ₩7,147 | ₩7,521 | +2.74% | 463.6만 |
|---|
| 2025.12.31 | ₩7,160 | ₩7,240 | ₩7,000 | ₩7,147 | -0.19% | 440.9만 |
|---|
| 2025.12.30 | ₩7,467 | ₩7,574 | ₩7,180 | ₩7,240 | -3.04% | 560.5만 |
|---|
| 2025.12.29 | ₩7,574 | ₩7,855 | ₩7,442 | ₩7,628 | +0.71% | 447.5만 |
|---|
| 2025.12.26 | ₩7,935 | ₩7,935 | ₩7,561 | ₩7,695 | -3.03% | 423.9만 |
|---|
| 2025.12.24 | ₩7,948 | ₩8,049 | ₩7,812 | ₩7,975 | +0.34% | 255.8만 |
|---|
| 2025.12.23 | ₩8,042 | ₩8,469 | ₩7,862 | ₩7,948 | -1.16% | 492.5만 |
|---|
| 2025.12.22 | ₩8,175 | ₩8,256 | ₩7,815 | ₩8,082 | -1.14% | 727.7만 |
|---|
| 2025.12.19 | ₩8,015 | ₩8,392 | ₩7,882 | ₩8,122 | +1.33% | 755.8만 |
|---|
| 2025.12.18 | ₩7,868 | ₩8,229 | ₩7,574 | ₩7,735 | -1.70% | 492.9만 |
|---|
| 2025.12.17 | ₩7,735 | ₩8,523 | ₩7,601 | ₩7,695 | -0.52% | 701.9만 |
|---|
| 2025.12.16 | ₩7,387 | ₩7,735 | ₩7,314 | ₩7,601 | +2.89% | 417.9만 |
|---|
| 2025.12.15 | ₩8,002 | ₩8,002 | ₩7,561 | ₩7,601 | -5.01% | 371.2만 |
|---|
| 2025.12.12 | ₩8,683 | ₩8,723 | ₩7,882 | ₩7,935 | -8.62% | 463.7만 |
|---|
| 2025.12.11 | ₩8,015 | ₩8,723 | ₩7,868 | ₩8,630 | +7.67% | 388.8만 |
|---|
| 2025.12.10 | ₩8,469 | ₩8,496 | ₩8,029 | ₩8,242 | -2.68% | 441.6만 |
|---|
| 2025.12.09 | ₩8,015 | ₩8,596 | ₩7,908 | ₩8,389 | +4.67% | 461.6만 |
|---|
| 2025.12.08 | ₩8,817 | ₩8,843 | ₩8,042 | ₩8,175 | -7.27% | 457.2만 |
|---|
| 2025.12.05 | ₩8,823 | ₩9,137 | ₩8,643 | ₩8,737 | -0.98% | 694.5만 |
|---|
| 2025.12.04 | ₩8,055 | ₩9,111 | ₩7,935 | ₩8,910 | +10.61% | 1114.3만 |
|---|
| 2025.12.03 | ₩7,361 | ₩7,735 | ₩7,080 | ₩7,654 | +3.99% | 597.5만 |
|---|
| 2025.12.02 | ₩7,628 | ₩7,828 | ₩7,427 | ₩7,454 | -2.28% | 539.7만 |
|---|
| 2025.12.01 | ₩7,968 | ₩7,988 | ₩7,427 | ₩7,454 | -6.45% | 645.5만 |
|---|
| 2025.11.28 | ₩8,029 | ₩8,356 | ₩7,975 | ₩8,309 | +3.49% | 302.3만 |
|---|
| 2025.11.26 | ₩8,216 | ₩8,349 | ₩7,788 | ₩7,908 | -3.74% | 419.7만 |
|---|
| 2025.11.25 | ₩8,175 | ₩8,229 | ₩7,387 | ₩8,002 | -2.12% | 821.4만 |
|---|
| 2025.11.24 | ₩8,229 | ₩8,416 | ₩7,930 | ₩8,236 | +0.08% | 839.4만 |
|---|
| 2025.11.21 | ₩8,950 | ₩8,950 | ₩7,614 | ₩7,975 | -10.90% | 1362.1만 |
|---|
| 2025.11.20 | ₩10,460 | ₩10,807 | ₩8,830 | ₩8,877 | -15.13% | 807.2만 |
|---|
| 2025.11.19 | ₩10,340 | ₩10,694 | ₩9,944 | ₩10,019 | -3.10% | 478.5만 |
|---|
| 2025.11.18 | ₩9,632 | ₩10,780 | ₩9,418 | ₩10,193 | +5.83% | 652.2만 |
|---|
| 2025.11.17 | ₩10,420 | ₩10,593 | ₩9,632 | ₩9,672 | -7.18% | 849만 |
|---|
| 2025.11.14 | ₩10,286 | ₩11,528 | ₩10,019 | ₩10,834 | +5.32% | 695.7만 |
|---|
| 2025.11.13 | ₩11,809 | ₩11,862 | ₩10,544 | ₩10,687 | -9.50% | 526.2만 |
|---|
| 2025.11.12 | ₩11,876 | ₩12,277 | ₩11,508 | ₩11,849 | -0.22% | 475.9만 |
|---|
| 2025.11.11 | ₩12,317 | ₩12,343 | ₩11,422 | ₩11,662 | -5.31% | 333.1만 |
|---|
| 2025.11.10 | ₩12,216 | ₩12,403 | ₩11,528 | ₩11,916 | -2.46% | 713.3만 |
|---|
| 2025.11.07 | ₩9,872 | ₩12,530 | ₩9,872 | ₩12,023 | +21.79% | 1395.9만 |
|---|
| 2025.11.06 | ₩11,195 | ₩11,195 | ₩10,126 | ₩10,233 | -8.59% | 803만 |
|---|
| 2025.11.05 | ₩11,435 | ₩11,508 | ₩10,580 | ₩11,261 | -1.52% | 800.5만 |
|---|
| 2025.11.04 | ₩11,622 | ₩11,956 | ₩10,954 | ₩10,981 | -5.52% | 629.4만 |
|---|
| 2025.11.03 | ₩13,359 | ₩13,546 | ₩12,036 | ₩12,223 | -8.50% | 628.6만 |
|---|
| 2025.10.31 | ₩14,347 | ₩14,374 | ₩13,185 | ₩13,532 | -5.68% | 510.3만 |
|---|
| 2025.10.30 | ₩13,425 | ₩14,815 | ₩13,118 | ₩14,374 | +7.06% | 703.3만 |
|---|
| 2025.10.29 | ₩13,893 | ₩14,331 | ₩13,526 | ₩13,853 | -0.29% | 648만 |
|---|
| 2025.10.28 | ₩13,385 | ₩14,988 | ₩13,385 | ₩13,933 | +4.09% | 920.6만 |
|---|
| 2025.10.27 | ₩13,719 | ₩13,973 | ₩12,931 | ₩13,479 | -1.75% | 539.9만 |
|---|
| 2025.10.24 | ₩13,065 | ₩13,799 | ₩12,944 | ₩13,118 | +0.41% | 773.4만 |
|---|
| 2025.10.23 | ₩12,063 | ₩13,212 | ₩11,774 | ₩12,751 | +5.70% | 833만 |
|---|
| 2025.10.22 | ₩12,671 | ₩12,891 | ₩11,355 | ₩11,903 | -6.06% | 1160.3만 |
|---|
| 2025.10.21 | ₩13,359 | ₩13,425 | ₩12,651 | ₩12,851 | -3.80% | 906.9만 |
|---|
| 2025.10.20 | ₩13,866 | ₩13,933 | ₩12,998 | ₩13,706 | -1.16% | 891.1만 |
|---|
| 2025.10.17 | ₩14,240 | ₩15,069 | ₩13,185 | ₩13,372 | -6.10% | 1456.9만 |
|---|
| 2025.10.16 | ₩17,246 | ₩17,620 | ₩14,668 | ₩14,761 | -14.41% | 1551.8만 |
|---|
| 2025.10.15 | ₩17,740 | ₩18,368 | ₩15,897 | ₩16,859 | -4.97% | 2654.9만 |
|---|
| 2025.10.14 | ₩17,633 | ₩19,357 | ₩16,364 | ₩18,769 | +6.44% | 1327.8만 |
|---|
| 2025.10.13 | ₩14,761 | ₩18,021 | ₩14,708 | ₩17,794 | +20.54% | 2509.2만 |
|---|
| 2025.10.10 | ₩11,849 | ₩15,189 | ₩11,769 | ₩13,532 | +14.21% | 1926.6만 |
|---|