시장 데이터를 불러오는 중
전체 종목
Aspen Aerogels, Inc. Common Stock 과거 주가
Aspen Aerogels, Inc. Common Stock · ASPN · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aspen Aerogels, Inc. Common Stock · ASPN · NYSE
주요 사업 분야는 건축자재 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,569 | ₩7,643 | ₩7,408 | ₩7,576 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,643 | ₩7,643 | ₩7,328 | ₩7,549 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,415 | ₩7,771 | ₩7,415 | ₩7,750 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,724 | ₩7,945 | ₩7,630 | ₩7,871 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,697 | ₩7,757 | ₩7,502 | ₩7,630 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,603 | ₩7,804 | ₩7,572 | ₩7,630 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,509 | ₩7,569 | ₩7,108 | ₩7,455 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,026 | ₩7,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,348 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,067 | ₩7,160 | ₩6,798 | ₩6,999 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,946 | ₩7,174 | ₩6,785 | ₩6,932 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,040 | ₩7,120 | ₩6,731 | ₩6,999 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,375 | ₩7,563 | ₩6,973 | ₩7,107 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,308 | ₩7,677 | ₩7,272 | ₩7,616 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,999 | ₩7,496 | ₩6,932 | ₩7,348 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,919 | ₩6,986 | ₩6,785 | ₩6,959 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,946 | ₩6,946 | ₩6,557 | ₩6,798 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,772 | ₩7,046 | ₩6,772 | ₩6,879 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,570 | ₩6,825 | ₩6,544 | ₩6,611 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,517 | ₩6,617 | ₩6,410 | ₩6,517 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,436 | ₩6,624 | ₩6,410 | ₩6,530 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,463 | ₩6,691 | ₩6,369 | ₩6,584 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,410 | ₩6,550 | ₩6,314 | ₩6,383 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,530 | ₩6,637 | ₩6,443 | ₩6,490 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,597 | ₩6,812 | ₩6,557 | ₩6,584 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,383 | ₩6,597 | ₩6,383 | ₩6,597 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,597 | ₩6,662 | ₩6,396 | ₩6,410 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,450 | ₩6,624 | ₩6,436 | ₩6,597 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,450 | ₩6,544 | ₩6,316 | ₩6,490 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,651 | ₩6,711 | ₩6,463 | ₩6,611 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,040 | ₩7,107 | ₩6,564 | ₩6,611 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,107 | ₩7,241 | ₩6,966 | ₩7,013 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,973 | ₩7,134 | ₩6,939 | ₩6,959 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,839 | ₩7,214 | ₩6,798 | ₩7,013 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,906 | ₩6,906 | ₩6,651 | ₩6,718 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,919 | ₩7,053 | ₩6,839 | ₩6,946 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,241 | ₩7,308 | ₩6,798 | ₩6,852 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,496 | ₩7,616 | ₩7,294 | ₩7,308 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,630 | ₩7,657 | ₩7,321 | ₩7,482 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,777 | ₩7,905 | ₩7,683 | ₩7,804 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩8,019 | ₩8,099 | ₩7,791 | ₩7,844 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,139 | ₩8,293 | ₩8,005 | ₩8,139 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,448 | ₩8,488 | ₩8,099 | ₩8,247 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,568 | ₩8,609 | ₩8,072 | ₩8,233 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,461 | ₩9,165 | ₩8,401 | ₩8,434 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,440 | ₩9,561 | ₩7,599 | ₩8,381 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,789 | ₩10,861 | ₩8,595 | ₩9,239 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,785 | ₩6,919 | ₩6,597 | ₩6,718 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,410 | ₩6,812 | ₩6,410 | ₩6,785 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,155 | ₩6,470 | ₩6,021 | ₩6,342 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,182 | ₩6,309 | ₩5,967 | ₩6,208 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,699 | ₩6,128 | ₩5,685 | ₩6,047 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,860 | ₩5,933 | ₩5,451 | ₩5,484 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,235 | ₩6,235 | ₩5,820 | ₩5,887 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,356 | ₩6,517 | ₩6,141 | ₩6,235 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,906 | ₩6,906 | ₩6,169 | ₩6,262 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,973 | ₩7,107 | ₩6,745 | ₩6,919 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,174 | ₩7,335 | ₩7,093 | ₩7,120 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,919 | ₩7,301 | ₩6,812 | ₩7,281 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,839 | ₩6,986 | ₩6,711 | ₩6,745 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,651 | ₩7,033 | ₩6,544 | ₩6,879 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,026 | ₩7,294 | ₩6,678 | ₩6,772 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,160 | ₩7,348 | ₩6,880 | ₩7,107 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,067 | ₩7,221 | ₩6,979 | ₩7,067 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,919 | ₩7,013 | ₩6,798 | ₩6,946 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,040 | ₩7,040 | ₩6,872 | ₩6,919 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,067 | ₩7,154 | ₩6,953 | ₩7,026 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,758 | ₩6,986 | ₩6,758 | ₩6,959 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,174 | ₩7,174 | ₩6,751 | ₩6,892 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,536 | ₩7,764 | ₩7,294 | ₩7,335 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,925 | ₩8,186 | ₩7,388 | ₩7,482 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,568 | ₩8,568 | ₩7,898 | ₩7,952 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,045 | ₩8,615 | ₩8,032 | ₩8,501 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,563 | ₩8,019 | ₩7,315 | ₩8,019 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,375 | ₩7,563 | ₩7,154 | ₩7,549 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,817 | ₩7,838 | ₩7,469 | ₩7,616 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,938 | ₩7,938 | ₩7,442 | ₩7,683 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,273 | ₩8,615 | ₩7,898 | ₩7,911 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,461 | ₩8,736 | ₩8,166 | ₩8,542 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,287 | ₩8,580 | ₩8,032 | ₩8,474 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,777 | ₩8,528 | ₩7,683 | ₩8,112 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,952 | ₩8,233 | ₩7,757 | ₩7,804 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,233 | ₩8,327 | ₩7,992 | ₩8,099 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,630 | ₩8,052 | ₩7,602 | ₩7,938 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,429 | ₩7,677 | ₩7,254 | ₩7,670 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,321 | ₩7,630 | ₩7,281 | ₩7,294 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,670 | ₩7,761 | ₩6,919 | ₩7,402 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,777 | ₩7,844 | ₩7,543 | ₩7,563 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,260 | ₩8,273 | ₩7,429 | ₩7,563 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,817 | ₩8,367 | ₩7,657 | ₩8,354 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,354 | ₩8,434 | ₩7,750 | ₩7,911 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,287 | ₩8,448 | ₩8,059 | ₩8,340 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,528 | ₩8,649 | ₩8,327 | ₩8,340 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,515 | ₩8,588 | ₩8,173 | ₩8,582 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,461 | ₩8,977 | ₩8,448 | ₩8,542 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,045 | ₩8,622 | ₩7,992 | ₩8,528 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,911 | ₩8,086 | ₩7,724 | ₩8,005 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,455 | ₩7,911 | ₩7,442 | ₩7,764 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,785 | ₩7,415 | ₩6,751 | ₩7,335 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,745 | ₩6,959 | ₩6,611 | ₩6,839 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,959 | ₩7,040 | ₩6,572 | ₩6,785 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,509 | ₩7,549 | ₩7,120 | ₩7,147 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,563 | ₩7,750 | ₩7,375 | ₩7,509 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,134 | ₩8,119 | ₩7,040 | ₩7,804 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,906 | ₩7,482 | ₩6,745 | ₩7,241 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,812 | ₩7,214 | ₩6,738 | ₩6,785 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,705 | ₩7,435 | ₩6,664 | ₩6,865 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,979 | ₩7,549 | ₩6,758 | ₩6,758 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,262 | ₩7,442 | ₩6,182 | ₩6,865 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,565 | ₩5,614 | ₩5,390 | ₩5,525 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,256 | ₩5,551 | ₩5,183 | ₩5,551 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,699 | ₩5,699 | ₩5,129 | ₩5,203 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,028 | ₩5,726 | ₩5,028 | ₩5,726 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,787 | ₩5,002 | ₩4,774 | ₩4,975 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,827 | ₩4,874 | ₩4,707 | ₩4,841 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,814 | ₩4,874 | ₩4,700 | ₩4,841 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,666 | ₩4,914 | ₩4,633 | ₩4,881 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,465 | ₩4,733 | ₩4,412 | ₩4,693 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,371 | ₩4,559 | ₩4,318 | ₩4,505 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,774 | ₩4,881 | ₩4,231 | ₩4,358 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,800 | ₩4,961 | ₩4,653 | ₩4,760 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,626 | ₩4,821 | ₩4,532 | ₩4,774 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,747 | ₩4,995 | ₩4,586 | ₩4,666 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,532 | ₩4,733 | ₩4,371 | ₩4,720 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,425 | ₩4,673 | ₩4,425 | ₩4,465 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,800 | ₩4,817 | ₩4,318 | ₩4,438 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,438 | ₩4,928 | ₩4,358 | ₩4,733 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,095 | ₩5,337 | ₩4,452 | ₩4,479 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,921 | ₩5,082 | ₩4,653 | ₩5,015 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,216 | ₩5,230 | ₩4,888 | ₩4,975 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,988 | ₩5,095 | ₩4,753 | ₩4,948 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,935 | ₩5,323 | ₩4,935 | ₩5,069 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,505 | ₩5,000 | ₩4,452 | ₩4,948 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,653 | ₩4,800 | ₩4,640 | ₩4,653 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,358 | ₩4,626 | ₩4,331 | ₩4,586 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,465 | ₩4,519 | ₩4,163 | ₩4,251 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,519 | ₩4,613 | ₩4,345 | ₩4,425 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,572 | ₩4,740 | ₩4,539 | ₩4,586 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,412 | ₩4,619 | ₩4,358 | ₩4,613 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,264 | ₩4,425 | ₩4,264 | ₩4,345 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,224 | ₩4,412 | ₩4,177 | ₩4,371 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,277 | ₩4,291 | ₩4,063 | ₩4,103 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,237 | ₩4,405 | ₩4,143 | ₩4,331 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,345 | ₩4,546 | ₩4,311 | ₩4,331 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,532 | ₩4,686 | ₩4,398 | ₩4,412 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,015 | ₩5,069 | ₩4,391 | ₩4,546 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,867 | ₩5,028 | ₩4,827 | ₩4,894 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,345 | ₩4,888 | ₩4,345 | ₩4,814 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,291 | ₩4,432 | ₩4,277 | ₩4,371 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,237 | ₩4,499 | ₩4,237 | ₩4,358 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,264 | ₩4,365 | ₩4,103 | ₩4,304 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,277 | ₩4,479 | ₩4,277 | ₩4,318 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,318 | ₩4,479 | ₩4,318 | ₩4,385 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,532 | ₩4,599 | ₩4,385 | ₩4,492 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,291 | ₩4,653 | ₩4,251 | ₩4,479 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,050 | ₩4,646 | ₩4,050 | ₩4,398 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,076 | ₩4,298 | ₩3,855 | ₩4,184 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,500 | ₩4,251 | ₩3,500 | ₩4,210 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,460 | ₩3,835 | ₩3,084 | ₩3,446 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,774 | ₩4,867 | ₩4,653 | ₩4,774 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,747 | ₩4,948 | ₩4,680 | ₩4,747 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,774 | ₩5,015 | ₩4,774 | ₩4,841 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,626 | ₩4,908 | ₩4,559 | ₩4,854 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,760 | ₩4,881 | ₩4,586 | ₩4,680 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,707 | ₩4,881 | ₩4,693 | ₩4,774 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,492 | ₩4,881 | ₩4,452 | ₩4,733 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,707 | ₩4,774 | ₩4,418 | ₩4,465 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,707 | ₩4,807 | ₩4,626 | ₩4,707 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,693 | ₩4,827 | ₩4,640 | ₩4,666 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,626 | ₩4,732 | ₩4,546 | ₩4,653 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,210 | ₩4,673 | ₩4,197 | ₩4,599 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,264 | ₩4,299 | ₩3,989 | ₩4,130 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,559 | ₩4,559 | ₩4,227 | ₩4,412 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,452 | ₩4,606 | ₩4,277 | ₩4,492 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,465 | ₩4,572 | ₩4,331 | ₩4,358 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,707 | ₩4,794 | ₩4,519 | ₩4,519 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,640 | ₩4,854 | ₩4,492 | ₩4,841 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,814 | ₩4,876 | ₩4,479 | ₩4,599 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,787 | ₩4,821 | ₩4,693 | ₩4,747 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,082 | ₩5,082 | ₩4,774 | ₩4,787 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,243 | ₩5,028 | ₩5,122 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,908 | ₩5,276 | ₩4,881 | ₩5,230 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,787 | ₩4,914 | ₩4,673 | ₩4,800 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,519 | ₩4,928 | ₩4,512 | ₩4,720 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,653 | ₩4,760 | ₩4,586 | ₩4,653 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,666 | ₩4,767 | ₩4,559 | ₩4,626 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,613 | ₩4,733 | ₩4,546 | ₩4,640 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,559 | ₩4,747 | ₩4,398 | ₩4,640 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,452 | ₩4,640 | ₩4,391 | ₩4,505 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,438 | ₩4,499 | ₩4,277 | ₩4,425 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,304 | ₩4,505 | ₩4,284 | ₩4,412 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,452 | ₩4,479 | ₩4,244 | ₩4,345 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,345 | ₩4,581 | ₩4,345 | ₩4,465 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,915 | ₩4,358 | ₩3,915 | ₩4,345 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,835 | ₩3,982 | ₩3,755 | ₩3,875 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,915 | ₩4,023 | ₩3,748 | ₩3,795 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,956 | ₩4,083 | ₩3,902 | ₩3,956 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,875 | ₩4,029 | ₩3,862 | ₩3,982 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,956 | ₩4,009 | ₩3,855 | ₩3,942 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,942 | ₩4,023 | ₩3,915 | ₩3,982 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,942 | ₩4,023 | ₩3,909 | ₩3,956 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩4,009 | ₩4,130 | ₩3,862 | ₩3,902 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,902 | ₩3,996 | ₩3,835 | ₩3,969 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,023 | ₩4,147 | ₩3,848 | ₩3,889 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,157 | ₩4,217 | ₩3,929 | ₩3,942 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,157 | ₩4,251 | ₩4,043 | ₩4,130 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,358 | ₩4,358 | ₩4,157 | ₩4,170 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,559 | ₩4,572 | ₩4,291 | ₩4,318 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,398 | ₩4,519 | ₩4,345 | ₩4,519 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,371 | ₩4,485 | ₩4,291 | ₩4,425 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,304 | ₩4,465 | ₩4,304 | ₩4,425 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,787 | ₩4,787 | ₩4,385 | ₩4,412 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,814 | ₩4,894 | ₩4,720 | ₩4,747 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,693 | ₩5,002 | ₩4,579 | ₩4,867 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,626 | ₩4,666 | ₩4,552 | ₩4,666 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,559 | ₩4,720 | ₩4,492 | ₩4,586 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,237 | ₩4,753 | ₩4,197 | ₩4,505 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,264 | ₩4,378 | ₩4,210 | ₩4,318 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,304 | ₩4,371 | ₩4,177 | ₩4,237 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,197 | ₩4,318 | ₩4,143 | ₩4,304 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,103 | ₩4,197 | ₩4,036 | ₩4,197 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,942 | ₩4,224 | ₩3,915 | ₩4,157 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,184 | ₩4,291 | ₩3,929 | ₩3,929 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,224 | ₩4,237 | ₩4,036 | ₩4,130 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,076 | ₩4,271 | ₩3,996 | ₩4,184 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,090 | ₩4,338 | ₩4,050 | ₩4,103 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,050 | ₩4,237 | ₩4,036 | ₩4,130 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,465 | ₩4,586 | ₩4,217 | ₩4,318 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,867 | ₩4,948 | ₩4,572 | ₩4,599 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,908 | ₩4,932 | ₩4,653 | ₩4,854 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,364 | ₩5,390 | ₩4,908 | ₩4,921 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,176 | ₩5,377 | ₩4,961 | ₩5,176 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,792 | ₩7,308 | ₩5,478 | ₩5,511 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,641 | ₩10,003 | ₩9,587 | ₩9,936 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,990 | ₩10,164 | ₩9,587 | ₩9,641 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,942 | ₩11,042 | ₩10,312 | ₩10,392 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,727 | ₩11,478 | ₩10,472 | ₩10,915 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,379 | ₩10,446 | ₩10,084 | ₩10,097 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,727 | ₩10,861 | ₩10,352 | ₩10,593 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,834 | ₩10,962 | ₩10,633 | ₩10,714 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,505 | ₩11,585 | ₩10,687 | ₩10,902 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,250 | ₩11,492 | ₩11,062 | ₩11,398 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,607 | ₩10,928 | ₩10,539 | ₩10,928 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,526 | ₩10,794 | ₩10,211 | ₩10,472 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,170 | ₩11,170 | ₩10,566 | ₩10,620 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,915 | ₩11,277 | ₩10,812 | ₩11,143 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,928 | ₩10,955 | ₩10,486 | ₩10,647 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,269 | ₩12,535 | ₩11,076 | ₩11,143 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,371 | ₩12,082 | ₩11,156 | ₩11,827 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,794 | ₩11,163 | ₩10,432 | ₩10,848 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,902 | ₩11,713 | ₩10,902 | ₩11,344 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,794 | ₩11,317 | ₩10,513 | ₩10,687 | -0.99% | 386.3만 |
|---|