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 | ₩7,531 | ₩7,604 | ₩7,371 | ₩7,538 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,604 | ₩7,604 | ₩7,291 | ₩7,511 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,377 | ₩7,731 | ₩7,377 | ₩7,711 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,684 | ₩7,904 | ₩7,591 | ₩7,831 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,658 | ₩7,718 | ₩7,464 | ₩7,591 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,564 | ₩7,764 | ₩7,534 | ₩7,591 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,471 | ₩7,531 | ₩7,072 | ₩7,417 | -0.71% | 107.2만 |
| 2026.09.30 | ₩6,991 | ₩7,349 | ₩6,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,311 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,031 | ₩7,124 | ₩6,764 | ₩6,964 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,911 | ₩7,137 | ₩6,750 | ₩6,897 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,004 | ₩7,084 | ₩6,697 | ₩6,964 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,337 | ₩7,524 | ₩6,937 | ₩7,071 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,271 | ₩7,638 | ₩7,235 | ₩7,578 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,964 | ₩7,458 | ₩6,897 | ₩7,311 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,884 | ₩6,951 | ₩6,750 | ₩6,924 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,911 | ₩6,911 | ₩6,524 | ₩6,764 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,737 | ₩7,011 | ₩6,737 | ₩6,844 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,537 | ₩6,790 | ₩6,510 | ₩6,577 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,484 | ₩6,584 | ₩6,377 | ₩6,484 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,404 | ₩6,590 | ₩6,377 | ₩6,497 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,430 | ₩6,657 | ₩6,337 | ₩6,550 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,377 | ₩6,517 | ₩6,282 | ₩6,350 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,497 | ₩6,604 | ₩6,410 | ₩6,457 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,564 | ₩6,777 | ₩6,524 | ₩6,550 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,350 | ₩6,564 | ₩6,350 | ₩6,564 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,564 | ₩6,628 | ₩6,364 | ₩6,377 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,417 | ₩6,590 | ₩6,404 | ₩6,564 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,417 | ₩6,510 | ₩6,284 | ₩6,457 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,617 | ₩6,677 | ₩6,430 | ₩6,577 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,004 | ₩7,071 | ₩6,530 | ₩6,577 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,071 | ₩7,204 | ₩6,931 | ₩6,977 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,937 | ₩7,097 | ₩6,904 | ₩6,924 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,804 | ₩7,177 | ₩6,764 | ₩6,977 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,871 | ₩6,871 | ₩6,617 | ₩6,684 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,884 | ₩7,017 | ₩6,804 | ₩6,911 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,204 | ₩7,271 | ₩6,764 | ₩6,817 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,458 | ₩7,578 | ₩7,257 | ₩7,271 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,591 | ₩7,618 | ₩7,284 | ₩7,444 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,738 | ₩7,864 | ₩7,644 | ₩7,764 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩7,978 | ₩8,058 | ₩7,751 | ₩7,804 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,098 | ₩8,251 | ₩7,964 | ₩8,098 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,405 | ₩8,445 | ₩8,058 | ₩8,205 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,525 | ₩8,565 | ₩8,031 | ₩8,191 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,418 | ₩9,118 | ₩8,358 | ₩8,391 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,392 | ₩9,512 | ₩7,560 | ₩8,338 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,739 | ₩10,806 | ₩8,551 | ₩9,192 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,750 | ₩6,884 | ₩6,564 | ₩6,684 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,377 | ₩6,777 | ₩6,377 | ₩6,750 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,123 | ₩6,437 | ₩5,990 | ₩6,310 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,150 | ₩6,277 | ₩5,937 | ₩6,177 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,670 | ₩6,097 | ₩5,656 | ₩6,017 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,830 | ₩5,903 | ₩5,423 | ₩5,456 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,203 | ₩6,203 | ₩5,790 | ₩5,857 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,324 | ₩6,484 | ₩6,110 | ₩6,203 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,871 | ₩6,871 | ₩6,138 | ₩6,230 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,937 | ₩7,071 | ₩6,710 | ₩6,884 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,137 | ₩7,297 | ₩7,057 | ₩7,084 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,884 | ₩7,264 | ₩6,777 | ₩7,244 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,804 | ₩6,951 | ₩6,677 | ₩6,710 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,617 | ₩6,997 | ₩6,510 | ₩6,844 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩6,991 | ₩7,257 | ₩6,644 | ₩6,737 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,124 | ₩7,311 | ₩6,845 | ₩7,071 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,031 | ₩7,184 | ₩6,944 | ₩7,031 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,884 | ₩6,977 | ₩6,764 | ₩6,911 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,004 | ₩7,004 | ₩6,837 | ₩6,884 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,031 | ₩7,117 | ₩6,917 | ₩6,991 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,724 | ₩6,951 | ₩6,724 | ₩6,924 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,137 | ₩7,137 | ₩6,717 | ₩6,857 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,498 | ₩7,724 | ₩7,257 | ₩7,297 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,884 | ₩8,145 | ₩7,351 | ₩7,444 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,525 | ₩8,525 | ₩7,858 | ₩7,911 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,004 | ₩8,571 | ₩7,991 | ₩8,458 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,524 | ₩7,978 | ₩7,277 | ₩7,978 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,337 | ₩7,524 | ₩7,117 | ₩7,511 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,778 | ₩7,798 | ₩7,431 | ₩7,578 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,898 | ₩7,898 | ₩7,404 | ₩7,644 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,231 | ₩8,571 | ₩7,858 | ₩7,871 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,418 | ₩8,692 | ₩8,125 | ₩8,498 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,245 | ₩8,537 | ₩7,991 | ₩8,431 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,738 | ₩8,485 | ₩7,644 | ₩8,071 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,911 | ₩8,191 | ₩7,718 | ₩7,764 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,191 | ₩8,285 | ₩7,951 | ₩8,058 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,591 | ₩8,011 | ₩7,563 | ₩7,898 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,391 | ₩7,638 | ₩7,217 | ₩7,631 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,284 | ₩7,591 | ₩7,244 | ₩7,257 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,631 | ₩7,722 | ₩6,884 | ₩7,364 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,738 | ₩7,804 | ₩7,504 | ₩7,524 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,218 | ₩8,231 | ₩7,391 | ₩7,524 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,778 | ₩8,325 | ₩7,618 | ₩8,311 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,311 | ₩8,391 | ₩7,711 | ₩7,871 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,245 | ₩8,405 | ₩8,018 | ₩8,298 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,485 | ₩8,605 | ₩8,285 | ₩8,298 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,471 | ₩8,545 | ₩8,131 | ₩8,538 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,418 | ₩8,932 | ₩8,405 | ₩8,498 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,004 | ₩8,578 | ₩7,951 | ₩8,485 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,871 | ₩8,045 | ₩7,684 | ₩7,964 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,417 | ₩7,871 | ₩7,404 | ₩7,724 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,750 | ₩7,377 | ₩6,717 | ₩7,297 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,710 | ₩6,924 | ₩6,577 | ₩6,804 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,924 | ₩7,004 | ₩6,538 | ₩6,750 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,471 | ₩7,511 | ₩7,084 | ₩7,111 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,524 | ₩7,711 | ₩7,337 | ₩7,471 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,097 | ₩8,078 | ₩7,004 | ₩7,764 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,871 | ₩7,444 | ₩6,710 | ₩7,204 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,777 | ₩7,177 | ₩6,704 | ₩6,750 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,670 | ₩7,397 | ₩6,630 | ₩6,830 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,944 | ₩7,511 | ₩6,724 | ₩6,724 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,230 | ₩7,404 | ₩6,150 | ₩6,830 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,536 | ₩5,586 | ₩5,363 | ₩5,496 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,230 | ₩5,523 | ₩5,156 | ₩5,523 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,670 | ₩5,670 | ₩5,103 | ₩5,176 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,003 | ₩5,697 | ₩5,003 | ₩5,697 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,763 | ₩4,976 | ₩4,749 | ₩4,949 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,803 | ₩4,849 | ₩4,683 | ₩4,816 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,789 | ₩4,849 | ₩4,676 | ₩4,816 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,643 | ₩4,889 | ₩4,609 | ₩4,856 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,442 | ₩4,709 | ₩4,389 | ₩4,669 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,349 | ₩4,536 | ₩4,296 | ₩4,483 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,749 | ₩4,856 | ₩4,209 | ₩4,336 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,776 | ₩4,936 | ₩4,629 | ₩4,736 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,603 | ₩4,796 | ₩4,509 | ₩4,749 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,723 | ₩4,969 | ₩4,563 | ₩4,643 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,509 | ₩4,709 | ₩4,349 | ₩4,696 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,402 | ₩4,649 | ₩4,402 | ₩4,442 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,776 | ₩4,792 | ₩4,296 | ₩4,416 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,416 | ₩4,903 | ₩4,336 | ₩4,709 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,070 | ₩5,310 | ₩4,429 | ₩4,456 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,896 | ₩5,056 | ₩4,629 | ₩4,989 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,190 | ₩5,203 | ₩4,863 | ₩4,949 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,963 | ₩5,070 | ₩4,729 | ₩4,923 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,909 | ₩5,296 | ₩4,909 | ₩5,043 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,483 | ₩4,975 | ₩4,429 | ₩4,923 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,629 | ₩4,776 | ₩4,616 | ₩4,629 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,336 | ₩4,603 | ₩4,309 | ₩4,563 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,442 | ₩4,496 | ₩4,142 | ₩4,229 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,496 | ₩4,589 | ₩4,322 | ₩4,402 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,549 | ₩4,716 | ₩4,516 | ₩4,563 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,389 | ₩4,596 | ₩4,336 | ₩4,589 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,242 | ₩4,402 | ₩4,242 | ₩4,322 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,202 | ₩4,389 | ₩4,156 | ₩4,349 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,256 | ₩4,269 | ₩4,042 | ₩4,082 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,216 | ₩4,382 | ₩4,122 | ₩4,309 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,322 | ₩4,523 | ₩4,289 | ₩4,309 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,509 | ₩4,663 | ₩4,376 | ₩4,389 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩4,989 | ₩5,043 | ₩4,369 | ₩4,523 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,843 | ₩5,003 | ₩4,803 | ₩4,869 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,322 | ₩4,863 | ₩4,322 | ₩4,789 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,269 | ₩4,409 | ₩4,256 | ₩4,349 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,216 | ₩4,476 | ₩4,216 | ₩4,336 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,242 | ₩4,342 | ₩4,082 | ₩4,282 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,256 | ₩4,456 | ₩4,256 | ₩4,296 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,296 | ₩4,456 | ₩4,296 | ₩4,362 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,509 | ₩4,576 | ₩4,362 | ₩4,469 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,269 | ₩4,629 | ₩4,229 | ₩4,456 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,029 | ₩4,623 | ₩4,029 | ₩4,376 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,056 | ₩4,276 | ₩3,835 | ₩4,162 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,482 | ₩4,229 | ₩3,482 | ₩4,189 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,442 | ₩3,815 | ₩3,068 | ₩3,429 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,749 | ₩4,843 | ₩4,629 | ₩4,749 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,723 | ₩4,923 | ₩4,656 | ₩4,723 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,749 | ₩4,989 | ₩4,749 | ₩4,816 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,603 | ₩4,883 | ₩4,536 | ₩4,829 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,736 | ₩4,856 | ₩4,563 | ₩4,656 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,683 | ₩4,856 | ₩4,669 | ₩4,749 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,469 | ₩4,856 | ₩4,429 | ₩4,709 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,683 | ₩4,749 | ₩4,396 | ₩4,442 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,683 | ₩4,783 | ₩4,603 | ₩4,683 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,669 | ₩4,803 | ₩4,616 | ₩4,643 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,603 | ₩4,708 | ₩4,523 | ₩4,629 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,189 | ₩4,649 | ₩4,176 | ₩4,576 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,242 | ₩4,277 | ₩3,969 | ₩4,109 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,536 | ₩4,536 | ₩4,205 | ₩4,389 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,429 | ₩4,583 | ₩4,256 | ₩4,469 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,442 | ₩4,549 | ₩4,309 | ₩4,336 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,683 | ₩4,769 | ₩4,496 | ₩4,496 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,616 | ₩4,829 | ₩4,469 | ₩4,816 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,789 | ₩4,851 | ₩4,456 | ₩4,576 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,763 | ₩4,796 | ₩4,669 | ₩4,723 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,056 | ₩5,056 | ₩4,749 | ₩4,763 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,203 | ₩5,216 | ₩5,003 | ₩5,096 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,883 | ₩5,250 | ₩4,856 | ₩5,203 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,763 | ₩4,889 | ₩4,649 | ₩4,776 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,496 | ₩4,903 | ₩4,489 | ₩4,696 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,629 | ₩4,736 | ₩4,563 | ₩4,629 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,643 | ₩4,743 | ₩4,536 | ₩4,603 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,589 | ₩4,709 | ₩4,523 | ₩4,616 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,536 | ₩4,723 | ₩4,376 | ₩4,616 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,429 | ₩4,616 | ₩4,369 | ₩4,483 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,416 | ₩4,476 | ₩4,256 | ₩4,402 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,282 | ₩4,483 | ₩4,262 | ₩4,389 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,429 | ₩4,456 | ₩4,222 | ₩4,322 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,322 | ₩4,557 | ₩4,322 | ₩4,442 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,896 | ₩4,336 | ₩3,896 | ₩4,322 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,815 | ₩3,962 | ₩3,735 | ₩3,855 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,896 | ₩4,002 | ₩3,729 | ₩3,775 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,936 | ₩4,062 | ₩3,882 | ₩3,936 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,855 | ₩4,009 | ₩3,842 | ₩3,962 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,936 | ₩3,989 | ₩3,835 | ₩3,922 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,922 | ₩4,002 | ₩3,896 | ₩3,962 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,922 | ₩4,002 | ₩3,889 | ₩3,936 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩3,989 | ₩4,109 | ₩3,842 | ₩3,882 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,882 | ₩3,976 | ₩3,815 | ₩3,949 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,002 | ₩4,126 | ₩3,829 | ₩3,869 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,136 | ₩4,196 | ₩3,909 | ₩3,922 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,136 | ₩4,229 | ₩4,022 | ₩4,109 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,336 | ₩4,336 | ₩4,136 | ₩4,149 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,536 | ₩4,549 | ₩4,269 | ₩4,296 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,376 | ₩4,496 | ₩4,322 | ₩4,496 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,349 | ₩4,462 | ₩4,269 | ₩4,402 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,282 | ₩4,442 | ₩4,282 | ₩4,402 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,763 | ₩4,763 | ₩4,362 | ₩4,389 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,789 | ₩4,869 | ₩4,696 | ₩4,723 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,669 | ₩4,976 | ₩4,556 | ₩4,843 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,603 | ₩4,643 | ₩4,529 | ₩4,643 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,536 | ₩4,696 | ₩4,469 | ₩4,563 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,216 | ₩4,729 | ₩4,176 | ₩4,483 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,242 | ₩4,356 | ₩4,189 | ₩4,296 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,282 | ₩4,349 | ₩4,156 | ₩4,216 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,176 | ₩4,296 | ₩4,122 | ₩4,282 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,082 | ₩4,176 | ₩4,016 | ₩4,176 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,922 | ₩4,202 | ₩3,896 | ₩4,136 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,162 | ₩4,269 | ₩3,909 | ₩3,909 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,202 | ₩4,216 | ₩4,016 | ₩4,109 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,056 | ₩4,249 | ₩3,976 | ₩4,162 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,069 | ₩4,316 | ₩4,029 | ₩4,082 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,029 | ₩4,216 | ₩4,016 | ₩4,109 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,442 | ₩4,563 | ₩4,196 | ₩4,296 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,843 | ₩4,923 | ₩4,549 | ₩4,576 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,883 | ₩4,907 | ₩4,629 | ₩4,829 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,336 | ₩5,363 | ₩4,883 | ₩4,896 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,150 | ₩5,350 | ₩4,936 | ₩5,150 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,757 | ₩7,271 | ₩5,450 | ₩5,483 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,592 | ₩9,952 | ₩9,539 | ₩9,886 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,939 | ₩10,112 | ₩9,539 | ₩9,592 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,886 | ₩10,986 | ₩10,259 | ₩10,339 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,673 | ₩11,420 | ₩10,419 | ₩10,859 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,326 | ₩10,392 | ₩10,032 | ₩10,046 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,673 | ₩10,806 | ₩10,299 | ₩10,539 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,779 | ₩10,906 | ₩10,579 | ₩10,659 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,446 | ₩11,526 | ₩10,633 | ₩10,846 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,193 | ₩11,433 | ₩11,006 | ₩11,340 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,553 | ₩10,873 | ₩10,486 | ₩10,873 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,473 | ₩10,739 | ₩10,159 | ₩10,419 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,113 | ₩11,113 | ₩10,513 | ₩10,566 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,859 | ₩11,220 | ₩10,757 | ₩11,086 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,873 | ₩10,899 | ₩10,433 | ₩10,593 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,207 | ₩12,471 | ₩11,020 | ₩11,086 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,313 | ₩12,020 | ₩11,100 | ₩11,767 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,739 | ₩11,106 | ₩10,379 | ₩10,793 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,846 | ₩11,653 | ₩10,846 | ₩11,286 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,739 | ₩11,260 | ₩10,459 | ₩10,633 | -0.99% | 386.3만 |
|---|