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 | ₩7,549 | ₩7,622 | ₩7,388 | ₩7,556 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,622 | ₩7,622 | ₩7,308 | ₩7,529 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,395 | ₩7,750 | ₩7,395 | ₩7,729 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,703 | ₩7,923 | ₩7,609 | ₩7,850 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,676 | ₩7,736 | ₩7,482 | ₩7,609 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,582 | ₩7,783 | ₩7,552 | ₩7,609 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,489 | ₩7,549 | ₩7,089 | ₩7,435 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,007 | ₩7,367 | ₩6,927 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,328 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,047 | ₩7,141 | ₩6,780 | ₩6,981 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,927 | ₩7,154 | ₩6,767 | ₩6,914 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,021 | ₩7,101 | ₩6,713 | ₩6,981 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,355 | ₩7,542 | ₩6,954 | ₩7,088 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,288 | ₩7,656 | ₩7,252 | ₩7,596 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,981 | ₩7,475 | ₩6,914 | ₩7,328 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,900 | ₩6,967 | ₩6,767 | ₩6,940 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,927 | ₩6,927 | ₩6,539 | ₩6,780 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,753 | ₩7,027 | ₩6,753 | ₩6,860 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,553 | ₩6,807 | ₩6,526 | ₩6,593 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,499 | ₩6,599 | ₩6,392 | ₩6,499 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,419 | ₩6,606 | ₩6,392 | ₩6,513 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,446 | ₩6,673 | ₩6,352 | ₩6,566 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,392 | ₩6,533 | ₩6,297 | ₩6,365 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,513 | ₩6,620 | ₩6,426 | ₩6,472 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,579 | ₩6,793 | ₩6,539 | ₩6,566 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,365 | ₩6,579 | ₩6,365 | ₩6,579 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,579 | ₩6,644 | ₩6,379 | ₩6,392 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,432 | ₩6,606 | ₩6,419 | ₩6,579 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,432 | ₩6,526 | ₩6,299 | ₩6,472 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,633 | ₩6,693 | ₩6,446 | ₩6,593 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,021 | ₩7,088 | ₩6,546 | ₩6,593 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,088 | ₩7,221 | ₩6,947 | ₩6,994 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,954 | ₩7,114 | ₩6,920 | ₩6,940 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,820 | ₩7,195 | ₩6,780 | ₩6,994 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,887 | ₩6,887 | ₩6,633 | ₩6,700 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,900 | ₩7,034 | ₩6,820 | ₩6,927 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,221 | ₩7,288 | ₩6,780 | ₩6,834 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,475 | ₩7,596 | ₩7,275 | ₩7,288 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,609 | ₩7,636 | ₩7,302 | ₩7,462 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,756 | ₩7,883 | ₩7,663 | ₩7,783 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩7,997 | ₩8,077 | ₩7,770 | ₩7,823 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,117 | ₩8,271 | ₩7,984 | ₩8,117 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,425 | ₩8,465 | ₩8,077 | ₩8,224 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,545 | ₩8,585 | ₩8,050 | ₩8,211 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,438 | ₩9,140 | ₩8,378 | ₩8,411 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,414 | ₩9,535 | ₩7,578 | ₩8,358 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,762 | ₩10,832 | ₩8,572 | ₩9,214 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,767 | ₩6,900 | ₩6,579 | ₩6,700 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,392 | ₩6,793 | ₩6,392 | ₩6,767 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,138 | ₩6,452 | ₩6,004 | ₩6,325 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,165 | ₩6,292 | ₩5,951 | ₩6,192 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,683 | ₩6,111 | ₩5,670 | ₩6,031 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,844 | ₩5,917 | ₩5,436 | ₩5,469 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,218 | ₩6,218 | ₩5,804 | ₩5,871 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,339 | ₩6,499 | ₩6,125 | ₩6,218 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,887 | ₩6,887 | ₩6,153 | ₩6,245 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,954 | ₩7,088 | ₩6,727 | ₩6,900 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,154 | ₩7,315 | ₩7,074 | ₩7,101 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,900 | ₩7,281 | ₩6,793 | ₩7,261 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,820 | ₩6,967 | ₩6,693 | ₩6,727 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,633 | ₩7,014 | ₩6,526 | ₩6,860 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,007 | ₩7,275 | ₩6,660 | ₩6,753 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,141 | ₩7,328 | ₩6,862 | ₩7,088 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,047 | ₩7,201 | ₩6,961 | ₩7,047 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,900 | ₩6,994 | ₩6,780 | ₩6,927 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,021 | ₩7,021 | ₩6,854 | ₩6,900 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,047 | ₩7,134 | ₩6,934 | ₩7,007 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,740 | ₩6,967 | ₩6,740 | ₩6,940 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,154 | ₩7,154 | ₩6,733 | ₩6,874 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,516 | ₩7,743 | ₩7,275 | ₩7,315 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,903 | ₩8,164 | ₩7,368 | ₩7,462 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,545 | ₩8,545 | ₩7,877 | ₩7,930 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,024 | ₩8,592 | ₩8,010 | ₩8,478 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,542 | ₩7,997 | ₩7,295 | ₩7,997 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,355 | ₩7,542 | ₩7,134 | ₩7,529 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,796 | ₩7,816 | ₩7,449 | ₩7,596 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,917 | ₩7,917 | ₩7,422 | ₩7,663 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,251 | ₩8,592 | ₩7,877 | ₩7,890 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,438 | ₩8,712 | ₩8,144 | ₩8,518 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,264 | ₩8,557 | ₩8,010 | ₩8,452 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,756 | ₩8,505 | ₩7,663 | ₩8,091 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,930 | ₩8,211 | ₩7,736 | ₩7,783 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,211 | ₩8,305 | ₩7,970 | ₩8,077 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,609 | ₩8,030 | ₩7,581 | ₩7,917 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,409 | ₩7,656 | ₩7,235 | ₩7,649 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,302 | ₩7,609 | ₩7,261 | ₩7,275 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,649 | ₩7,740 | ₩6,900 | ₩7,382 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,756 | ₩7,823 | ₩7,522 | ₩7,542 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,238 | ₩8,251 | ₩7,409 | ₩7,542 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,796 | ₩8,345 | ₩7,636 | ₩8,331 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,331 | ₩8,411 | ₩7,729 | ₩7,890 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,264 | ₩8,425 | ₩8,037 | ₩8,318 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,505 | ₩8,625 | ₩8,305 | ₩8,318 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,492 | ₩8,565 | ₩8,151 | ₩8,559 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,438 | ₩8,953 | ₩8,425 | ₩8,518 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,024 | ₩8,599 | ₩7,970 | ₩8,505 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,890 | ₩8,064 | ₩7,703 | ₩7,984 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,435 | ₩7,890 | ₩7,422 | ₩7,743 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,767 | ₩7,395 | ₩6,733 | ₩7,315 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,727 | ₩6,940 | ₩6,593 | ₩6,820 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,940 | ₩7,021 | ₩6,554 | ₩6,767 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,489 | ₩7,529 | ₩7,101 | ₩7,128 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,542 | ₩7,729 | ₩7,355 | ₩7,489 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,114 | ₩8,097 | ₩7,021 | ₩7,783 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,887 | ₩7,462 | ₩6,727 | ₩7,221 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,793 | ₩7,195 | ₩6,720 | ₩6,767 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,686 | ₩7,415 | ₩6,646 | ₩6,847 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,961 | ₩7,529 | ₩6,740 | ₩6,740 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,245 | ₩7,422 | ₩6,165 | ₩6,847 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,550 | ₩5,599 | ₩5,376 | ₩5,510 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,242 | ₩5,536 | ₩5,169 | ₩5,536 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,683 | ₩5,683 | ₩5,115 | ₩5,189 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,015 | ₩5,710 | ₩5,015 | ₩5,710 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,774 | ₩4,988 | ₩4,761 | ₩4,961 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,814 | ₩4,861 | ₩4,694 | ₩4,828 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,801 | ₩4,861 | ₩4,687 | ₩4,828 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,654 | ₩4,901 | ₩4,620 | ₩4,868 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,453 | ₩4,721 | ₩4,400 | ₩4,680 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,360 | ₩4,547 | ₩4,306 | ₩4,493 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,761 | ₩4,868 | ₩4,219 | ₩4,346 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,787 | ₩4,948 | ₩4,640 | ₩4,747 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,614 | ₩4,808 | ₩4,520 | ₩4,761 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,734 | ₩4,981 | ₩4,573 | ₩4,654 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,520 | ₩4,721 | ₩4,360 | ₩4,707 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,413 | ₩4,660 | ₩4,413 | ₩4,453 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,787 | ₩4,804 | ₩4,306 | ₩4,426 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,426 | ₩4,915 | ₩4,346 | ₩4,721 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,082 | ₩5,322 | ₩4,440 | ₩4,467 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,908 | ₩5,068 | ₩4,640 | ₩5,001 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,202 | ₩5,215 | ₩4,874 | ₩4,961 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,975 | ₩5,082 | ₩4,741 | ₩4,935 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,921 | ₩5,309 | ₩4,921 | ₩5,055 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,493 | ₩4,987 | ₩4,440 | ₩4,935 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,640 | ₩4,787 | ₩4,627 | ₩4,640 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,346 | ₩4,614 | ₩4,319 | ₩4,573 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,453 | ₩4,507 | ₩4,152 | ₩4,239 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,507 | ₩4,600 | ₩4,333 | ₩4,413 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,560 | ₩4,727 | ₩4,527 | ₩4,573 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,400 | ₩4,607 | ₩4,346 | ₩4,600 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,253 | ₩4,413 | ₩4,253 | ₩4,333 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,212 | ₩4,400 | ₩4,166 | ₩4,360 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,266 | ₩4,279 | ₩4,052 | ₩4,092 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,226 | ₩4,393 | ₩4,132 | ₩4,319 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,333 | ₩4,533 | ₩4,299 | ₩4,319 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,520 | ₩4,674 | ₩4,386 | ₩4,400 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,001 | ₩5,055 | ₩4,380 | ₩4,533 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,854 | ₩5,015 | ₩4,814 | ₩4,881 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,333 | ₩4,874 | ₩4,333 | ₩4,801 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,279 | ₩4,420 | ₩4,266 | ₩4,360 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,226 | ₩4,487 | ₩4,226 | ₩4,346 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,253 | ₩4,353 | ₩4,092 | ₩4,293 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,266 | ₩4,467 | ₩4,266 | ₩4,306 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,306 | ₩4,467 | ₩4,306 | ₩4,373 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,520 | ₩4,587 | ₩4,373 | ₩4,480 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,640 | ₩4,239 | ₩4,467 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,039 | ₩4,634 | ₩4,039 | ₩4,386 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,065 | ₩4,286 | ₩3,845 | ₩4,172 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,490 | ₩4,239 | ₩3,490 | ₩4,199 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,450 | ₩3,825 | ₩3,076 | ₩3,437 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,761 | ₩4,854 | ₩4,640 | ₩4,761 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,734 | ₩4,935 | ₩4,667 | ₩4,734 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,761 | ₩5,001 | ₩4,761 | ₩4,828 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,614 | ₩4,894 | ₩4,547 | ₩4,841 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,747 | ₩4,868 | ₩4,573 | ₩4,667 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,694 | ₩4,868 | ₩4,680 | ₩4,761 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,480 | ₩4,868 | ₩4,440 | ₩4,721 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,694 | ₩4,761 | ₩4,406 | ₩4,453 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,694 | ₩4,794 | ₩4,614 | ₩4,694 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,680 | ₩4,814 | ₩4,627 | ₩4,654 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,614 | ₩4,719 | ₩4,533 | ₩4,640 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,199 | ₩4,660 | ₩4,186 | ₩4,587 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,253 | ₩4,287 | ₩3,978 | ₩4,119 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,547 | ₩4,547 | ₩4,215 | ₩4,400 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,440 | ₩4,594 | ₩4,266 | ₩4,480 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,453 | ₩4,560 | ₩4,319 | ₩4,346 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,694 | ₩4,781 | ₩4,507 | ₩4,507 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,627 | ₩4,841 | ₩4,480 | ₩4,828 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,801 | ₩4,862 | ₩4,467 | ₩4,587 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,774 | ₩4,808 | ₩4,680 | ₩4,734 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,068 | ₩5,068 | ₩4,761 | ₩4,774 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,215 | ₩5,229 | ₩5,015 | ₩5,108 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,894 | ₩5,262 | ₩4,868 | ₩5,215 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,774 | ₩4,901 | ₩4,660 | ₩4,787 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,507 | ₩4,915 | ₩4,500 | ₩4,707 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,640 | ₩4,747 | ₩4,573 | ₩4,640 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,654 | ₩4,754 | ₩4,547 | ₩4,614 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,600 | ₩4,721 | ₩4,533 | ₩4,627 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,547 | ₩4,734 | ₩4,386 | ₩4,627 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,440 | ₩4,627 | ₩4,380 | ₩4,493 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,426 | ₩4,487 | ₩4,266 | ₩4,413 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,293 | ₩4,493 | ₩4,273 | ₩4,400 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,440 | ₩4,467 | ₩4,232 | ₩4,333 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,333 | ₩4,568 | ₩4,333 | ₩4,453 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,905 | ₩4,346 | ₩3,905 | ₩4,333 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,825 | ₩3,972 | ₩3,744 | ₩3,865 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,905 | ₩4,012 | ₩3,738 | ₩3,785 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,945 | ₩4,072 | ₩3,891 | ₩3,945 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,865 | ₩4,019 | ₩3,851 | ₩3,972 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,945 | ₩3,998 | ₩3,845 | ₩3,932 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,932 | ₩4,012 | ₩3,905 | ₩3,972 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,932 | ₩4,012 | ₩3,898 | ₩3,945 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩3,998 | ₩4,119 | ₩3,851 | ₩3,891 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,891 | ₩3,985 | ₩3,825 | ₩3,958 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,012 | ₩4,136 | ₩3,838 | ₩3,878 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,146 | ₩4,206 | ₩3,918 | ₩3,932 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,146 | ₩4,239 | ₩4,032 | ₩4,119 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,346 | ₩4,346 | ₩4,146 | ₩4,159 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,547 | ₩4,560 | ₩4,279 | ₩4,306 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,386 | ₩4,507 | ₩4,333 | ₩4,507 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,360 | ₩4,473 | ₩4,279 | ₩4,413 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,293 | ₩4,453 | ₩4,293 | ₩4,413 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,774 | ₩4,774 | ₩4,373 | ₩4,400 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,801 | ₩4,881 | ₩4,707 | ₩4,734 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,680 | ₩4,988 | ₩4,567 | ₩4,854 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,614 | ₩4,654 | ₩4,540 | ₩4,654 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,547 | ₩4,707 | ₩4,480 | ₩4,573 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,226 | ₩4,741 | ₩4,186 | ₩4,493 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,253 | ₩4,366 | ₩4,199 | ₩4,306 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,293 | ₩4,360 | ₩4,166 | ₩4,226 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,186 | ₩4,306 | ₩4,132 | ₩4,293 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,092 | ₩4,186 | ₩4,025 | ₩4,186 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,932 | ₩4,212 | ₩3,905 | ₩4,146 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,172 | ₩4,279 | ₩3,918 | ₩3,918 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,212 | ₩4,226 | ₩4,025 | ₩4,119 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,065 | ₩4,259 | ₩3,985 | ₩4,172 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,079 | ₩4,326 | ₩4,039 | ₩4,092 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,039 | ₩4,226 | ₩4,025 | ₩4,119 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,453 | ₩4,573 | ₩4,206 | ₩4,306 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,854 | ₩4,935 | ₩4,560 | ₩4,587 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,894 | ₩4,919 | ₩4,640 | ₩4,841 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,349 | ₩5,376 | ₩4,894 | ₩4,908 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,162 | ₩5,362 | ₩4,948 | ₩5,162 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,773 | ₩7,288 | ₩5,463 | ₩5,496 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,615 | ₩9,976 | ₩9,562 | ₩9,909 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,963 | ₩10,137 | ₩9,562 | ₩9,615 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,912 | ₩11,013 | ₩10,284 | ₩10,364 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,698 | ₩11,447 | ₩10,444 | ₩10,885 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,351 | ₩10,417 | ₩10,056 | ₩10,070 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,698 | ₩10,832 | ₩10,324 | ₩10,565 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,805 | ₩10,932 | ₩10,605 | ₩10,685 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,474 | ₩11,554 | ₩10,658 | ₩10,872 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,220 | ₩11,460 | ₩11,033 | ₩11,367 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,578 | ₩10,899 | ₩10,511 | ₩10,899 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,498 | ₩10,765 | ₩10,183 | ₩10,444 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,140 | ₩11,140 | ₩10,538 | ₩10,591 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,885 | ₩11,247 | ₩10,782 | ₩11,113 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,899 | ₩10,926 | ₩10,458 | ₩10,618 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,236 | ₩12,501 | ₩11,046 | ₩11,113 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,340 | ₩12,049 | ₩11,126 | ₩11,795 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,765 | ₩11,133 | ₩10,404 | ₩10,819 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,872 | ₩11,681 | ₩10,872 | ₩11,313 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,765 | ₩11,287 | ₩10,484 | ₩10,658 | -0.99% | 386.3만 |
|---|