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 | ₩7,548 | ₩7,622 | ₩7,388 | ₩7,555 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,622 | ₩7,622 | ₩7,307 | ₩7,528 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,394 | ₩7,749 | ₩7,394 | ₩7,729 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,702 | ₩7,923 | ₩7,608 | ₩7,849 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,675 | ₩7,735 | ₩7,481 | ₩7,608 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,582 | ₩7,782 | ₩7,551 | ₩7,608 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,488 | ₩7,548 | ₩7,088 | ₩7,434 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,007 | ₩7,366 | ₩6,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,328 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,047 | ₩7,140 | ₩6,779 | ₩6,980 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,926 | ₩7,154 | ₩6,766 | ₩6,913 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,020 | ₩7,100 | ₩6,712 | ₩6,980 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,354 | ₩7,541 | ₩6,953 | ₩7,087 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,287 | ₩7,655 | ₩7,251 | ₩7,595 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,980 | ₩7,475 | ₩6,913 | ₩7,328 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,900 | ₩6,966 | ₩6,766 | ₩6,940 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,926 | ₩6,926 | ₩6,539 | ₩6,779 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,753 | ₩7,027 | ₩6,753 | ₩6,860 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,552 | ₩6,806 | ₩6,525 | ₩6,592 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,499 | ₩6,599 | ₩6,392 | ₩6,499 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,418 | ₩6,605 | ₩6,392 | ₩6,512 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,445 | ₩6,672 | ₩6,351 | ₩6,565 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,392 | ₩6,532 | ₩6,297 | ₩6,365 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,512 | ₩6,619 | ₩6,425 | ₩6,472 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,579 | ₩6,793 | ₩6,539 | ₩6,565 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,365 | ₩6,579 | ₩6,365 | ₩6,579 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,579 | ₩6,643 | ₩6,378 | ₩6,392 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,432 | ₩6,605 | ₩6,418 | ₩6,579 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,432 | ₩6,525 | ₩6,298 | ₩6,472 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,632 | ₩6,692 | ₩6,445 | ₩6,592 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,020 | ₩7,087 | ₩6,545 | ₩6,592 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,087 | ₩7,221 | ₩6,946 | ₩6,993 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,953 | ₩7,114 | ₩6,920 | ₩6,940 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,819 | ₩7,194 | ₩6,779 | ₩6,993 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,886 | ₩6,886 | ₩6,632 | ₩6,699 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,900 | ₩7,033 | ₩6,819 | ₩6,926 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,221 | ₩7,287 | ₩6,779 | ₩6,833 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,475 | ₩7,595 | ₩7,274 | ₩7,287 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,608 | ₩7,635 | ₩7,301 | ₩7,461 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,755 | ₩7,882 | ₩7,662 | ₩7,782 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩7,996 | ₩8,076 | ₩7,769 | ₩7,822 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,116 | ₩8,270 | ₩7,983 | ₩8,116 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,424 | ₩8,464 | ₩8,076 | ₩8,223 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,544 | ₩8,584 | ₩8,050 | ₩8,210 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,437 | ₩9,139 | ₩8,377 | ₩8,411 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,413 | ₩9,534 | ₩7,578 | ₩8,357 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,761 | ₩10,831 | ₩8,571 | ₩9,213 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,766 | ₩6,900 | ₩6,579 | ₩6,699 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,392 | ₩6,793 | ₩6,392 | ₩6,766 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,137 | ₩6,452 | ₩6,004 | ₩6,325 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,164 | ₩6,291 | ₩5,950 | ₩6,191 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,683 | ₩6,111 | ₩5,669 | ₩6,031 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,843 | ₩5,917 | ₩5,435 | ₩5,469 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,218 | ₩6,218 | ₩5,803 | ₩5,870 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,338 | ₩6,499 | ₩6,124 | ₩6,218 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,886 | ₩6,886 | ₩6,152 | ₩6,244 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,953 | ₩7,087 | ₩6,726 | ₩6,900 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,154 | ₩7,314 | ₩7,073 | ₩7,100 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,900 | ₩7,281 | ₩6,793 | ₩7,261 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,819 | ₩6,966 | ₩6,692 | ₩6,726 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,632 | ₩7,013 | ₩6,525 | ₩6,860 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,007 | ₩7,274 | ₩6,659 | ₩6,753 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,140 | ₩7,328 | ₩6,861 | ₩7,087 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,047 | ₩7,200 | ₩6,960 | ₩7,047 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,900 | ₩6,993 | ₩6,779 | ₩6,926 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,020 | ₩7,020 | ₩6,853 | ₩6,900 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,047 | ₩7,134 | ₩6,933 | ₩7,007 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,739 | ₩6,966 | ₩6,739 | ₩6,940 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,154 | ₩7,154 | ₩6,732 | ₩6,873 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,515 | ₩7,742 | ₩7,274 | ₩7,314 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,902 | ₩8,163 | ₩7,368 | ₩7,461 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,544 | ₩8,544 | ₩7,876 | ₩7,929 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,023 | ₩8,591 | ₩8,009 | ₩8,477 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,541 | ₩7,996 | ₩7,294 | ₩7,996 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,354 | ₩7,541 | ₩7,134 | ₩7,528 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,796 | ₩7,816 | ₩7,448 | ₩7,595 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,916 | ₩7,916 | ₩7,421 | ₩7,662 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,250 | ₩8,591 | ₩7,876 | ₩7,889 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,437 | ₩8,711 | ₩8,143 | ₩8,518 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,264 | ₩8,556 | ₩8,009 | ₩8,451 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,755 | ₩8,504 | ₩7,662 | ₩8,090 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,929 | ₩8,210 | ₩7,735 | ₩7,782 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,210 | ₩8,304 | ₩7,969 | ₩8,076 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,608 | ₩8,030 | ₩7,580 | ₩7,916 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,408 | ₩7,655 | ₩7,234 | ₩7,648 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,301 | ₩7,608 | ₩7,261 | ₩7,274 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,648 | ₩7,739 | ₩6,900 | ₩7,381 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,755 | ₩7,822 | ₩7,521 | ₩7,541 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,237 | ₩8,250 | ₩7,408 | ₩7,541 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,796 | ₩8,344 | ₩7,635 | ₩8,330 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,330 | ₩8,411 | ₩7,729 | ₩7,889 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,264 | ₩8,424 | ₩8,036 | ₩8,317 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,504 | ₩8,625 | ₩8,304 | ₩8,317 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,491 | ₩8,564 | ₩8,150 | ₩8,558 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,437 | ₩8,952 | ₩8,424 | ₩8,518 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,023 | ₩8,598 | ₩7,969 | ₩8,504 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,889 | ₩8,063 | ₩7,702 | ₩7,983 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,434 | ₩7,889 | ₩7,421 | ₩7,742 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,766 | ₩7,394 | ₩6,732 | ₩7,314 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,726 | ₩6,940 | ₩6,592 | ₩6,819 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,940 | ₩7,020 | ₩6,553 | ₩6,766 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,488 | ₩7,528 | ₩7,100 | ₩7,127 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,541 | ₩7,729 | ₩7,354 | ₩7,488 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,114 | ₩8,096 | ₩7,020 | ₩7,782 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,886 | ₩7,461 | ₩6,726 | ₩7,221 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,793 | ₩7,194 | ₩6,719 | ₩6,766 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,686 | ₩7,414 | ₩6,646 | ₩6,846 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,960 | ₩7,528 | ₩6,739 | ₩6,739 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,244 | ₩7,421 | ₩6,164 | ₩6,846 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,549 | ₩5,599 | ₩5,375 | ₩5,509 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,242 | ₩5,536 | ₩5,168 | ₩5,536 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,683 | ₩5,683 | ₩5,115 | ₩5,188 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,014 | ₩5,710 | ₩5,014 | ₩5,710 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,774 | ₩4,988 | ₩4,760 | ₩4,961 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,814 | ₩4,861 | ₩4,693 | ₩4,827 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,800 | ₩4,861 | ₩4,687 | ₩4,827 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,653 | ₩4,901 | ₩4,620 | ₩4,867 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,453 | ₩4,720 | ₩4,399 | ₩4,680 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,359 | ₩4,546 | ₩4,306 | ₩4,493 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,760 | ₩4,867 | ₩4,219 | ₩4,346 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,787 | ₩4,947 | ₩4,640 | ₩4,747 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,613 | ₩4,807 | ₩4,520 | ₩4,760 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,733 | ₩4,981 | ₩4,573 | ₩4,653 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,520 | ₩4,720 | ₩4,359 | ₩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 | ₩4,803 | ₩4,306 | ₩4,426 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,426 | ₩4,914 | ₩4,346 | ₩4,720 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,081 | ₩5,322 | ₩4,439 | ₩4,466 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,907 | ₩5,068 | ₩4,640 | ₩5,001 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,201 | ₩5,215 | ₩4,874 | ₩4,961 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,974 | ₩5,081 | ₩4,740 | ₩4,934 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,921 | ₩5,308 | ₩4,921 | ₩5,054 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,493 | ₩4,986 | ₩4,439 | ₩4,934 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,640 | ₩4,787 | ₩4,627 | ₩4,640 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,346 | ₩4,613 | ₩4,319 | ₩4,573 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,453 | ₩4,506 | ₩4,152 | ₩4,239 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,506 | ₩4,600 | ₩4,332 | ₩4,413 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,560 | ₩4,727 | ₩4,526 | ₩4,573 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,399 | ₩4,606 | ₩4,346 | ₩4,600 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,252 | ₩4,413 | ₩4,252 | ₩4,332 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,212 | ₩4,399 | ₩4,165 | ₩4,359 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,265 | ₩4,279 | ₩4,052 | ₩4,092 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,225 | ₩4,393 | ₩4,132 | ₩4,319 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,332 | ₩4,533 | ₩4,299 | ₩4,319 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,520 | ₩4,673 | ₩4,386 | ₩4,399 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,001 | ₩5,054 | ₩4,379 | ₩4,533 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,854 | ₩5,014 | ₩4,814 | ₩4,881 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,332 | ₩4,874 | ₩4,332 | ₩4,800 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,279 | ₩4,419 | ₩4,265 | ₩4,359 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,225 | ₩4,486 | ₩4,225 | ₩4,346 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,252 | ₩4,352 | ₩4,092 | ₩4,292 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,265 | ₩4,466 | ₩4,265 | ₩4,306 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,306 | ₩4,466 | ₩4,306 | ₩4,372 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,520 | ₩4,586 | ₩4,372 | ₩4,479 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,279 | ₩4,640 | ₩4,239 | ₩4,466 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,038 | ₩4,633 | ₩4,038 | ₩4,386 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,065 | ₩4,286 | ₩3,844 | ₩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 | ₩3,824 | ₩3,075 | ₩3,436 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,760 | ₩4,854 | ₩4,640 | ₩4,760 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,733 | ₩4,934 | ₩4,667 | ₩4,733 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,760 | ₩5,001 | ₩4,760 | ₩4,827 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,613 | ₩4,894 | ₩4,546 | ₩4,840 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,747 | ₩4,867 | ₩4,573 | ₩4,667 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,693 | ₩4,867 | ₩4,680 | ₩4,760 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,479 | ₩4,867 | ₩4,439 | ₩4,720 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,693 | ₩4,760 | ₩4,406 | ₩4,453 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,693 | ₩4,794 | ₩4,613 | ₩4,693 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,680 | ₩4,814 | ₩4,627 | ₩4,653 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,613 | ₩4,719 | ₩4,533 | ₩4,640 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,199 | ₩4,660 | ₩4,185 | ₩4,586 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,252 | ₩4,287 | ₩3,978 | ₩4,118 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,546 | ₩4,546 | ₩4,215 | ₩4,399 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,439 | ₩4,593 | ₩4,265 | ₩4,479 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,453 | ₩4,560 | ₩4,319 | ₩4,346 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,693 | ₩4,780 | ₩4,506 | ₩4,506 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,627 | ₩4,840 | ₩4,479 | ₩4,827 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,800 | ₩4,862 | ₩4,466 | ₩4,586 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,774 | ₩4,807 | ₩4,680 | ₩4,733 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,068 | ₩5,068 | ₩4,760 | ₩4,774 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,215 | ₩5,228 | ₩5,014 | ₩5,108 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,894 | ₩5,262 | ₩4,867 | ₩5,215 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,774 | ₩4,901 | ₩4,660 | ₩4,787 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,506 | ₩4,914 | ₩4,499 | ₩4,707 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,640 | ₩4,747 | ₩4,573 | ₩4,640 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,653 | ₩4,754 | ₩4,546 | ₩4,613 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,600 | ₩4,720 | ₩4,533 | ₩4,627 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,546 | ₩4,733 | ₩4,386 | ₩4,627 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,439 | ₩4,627 | ₩4,379 | ₩4,493 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,426 | ₩4,486 | ₩4,265 | ₩4,413 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,292 | ₩4,493 | ₩4,272 | ₩4,399 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,439 | ₩4,466 | ₩4,232 | ₩4,332 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,332 | ₩4,568 | ₩4,332 | ₩4,453 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,904 | ₩4,346 | ₩3,904 | ₩4,332 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,824 | ₩3,971 | ₩3,744 | ₩3,864 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,904 | ₩4,011 | ₩3,737 | ₩3,784 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,945 | ₩4,072 | ₩3,891 | ₩3,945 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,864 | ₩4,018 | ₩3,851 | ₩3,971 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,945 | ₩3,998 | ₩3,844 | ₩3,931 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,931 | ₩4,011 | ₩3,904 | ₩3,971 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,931 | ₩4,011 | ₩3,898 | ₩3,945 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩3,998 | ₩4,118 | ₩3,851 | ₩3,891 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,891 | ₩3,985 | ₩3,824 | ₩3,958 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,011 | ₩4,136 | ₩3,838 | ₩3,878 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,145 | ₩4,205 | ₩3,918 | ₩3,931 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,145 | ₩4,239 | ₩4,031 | ₩4,118 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,346 | ₩4,346 | ₩4,145 | ₩4,159 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,546 | ₩4,560 | ₩4,279 | ₩4,306 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,386 | ₩4,506 | ₩4,332 | ₩4,506 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,359 | ₩4,473 | ₩4,279 | ₩4,413 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,292 | ₩4,453 | ₩4,292 | ₩4,413 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,774 | ₩4,774 | ₩4,372 | ₩4,399 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,800 | ₩4,881 | ₩4,707 | ₩4,733 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,680 | ₩4,988 | ₩4,566 | ₩4,854 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,613 | ₩4,653 | ₩4,540 | ₩4,653 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,546 | ₩4,707 | ₩4,479 | ₩4,573 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,225 | ₩4,740 | ₩4,185 | ₩4,493 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,252 | ₩4,366 | ₩4,199 | ₩4,306 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,292 | ₩4,359 | ₩4,165 | ₩4,225 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,185 | ₩4,306 | ₩4,132 | ₩4,292 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,092 | ₩4,185 | ₩4,025 | ₩4,185 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,931 | ₩4,212 | ₩3,904 | ₩4,145 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,172 | ₩4,279 | ₩3,918 | ₩3,918 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,212 | ₩4,225 | ₩4,025 | ₩4,118 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,065 | ₩4,259 | ₩3,985 | ₩4,172 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,078 | ₩4,326 | ₩4,038 | ₩4,092 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,038 | ₩4,225 | ₩4,025 | ₩4,118 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,453 | ₩4,573 | ₩4,205 | ₩4,306 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,854 | ₩4,934 | ₩4,560 | ₩4,586 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,894 | ₩4,918 | ₩4,640 | ₩4,840 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,349 | ₩5,375 | ₩4,894 | ₩4,907 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,161 | ₩5,362 | ₩4,947 | ₩5,161 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,773 | ₩7,287 | ₩5,462 | ₩5,496 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,614 | ₩9,975 | ₩9,561 | ₩9,908 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,962 | ₩10,136 | ₩9,561 | ₩9,614 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,911 | ₩11,011 | ₩10,283 | ₩10,363 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,697 | ₩11,446 | ₩10,443 | ₩10,884 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,349 | ₩10,416 | ₩10,055 | ₩10,069 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,697 | ₩10,831 | ₩10,323 | ₩10,563 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,804 | ₩10,931 | ₩10,604 | ₩10,684 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,473 | ₩11,553 | ₩10,657 | ₩10,871 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,219 | ₩11,459 | ₩11,031 | ₩11,366 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,577 | ₩10,898 | ₩10,510 | ₩10,898 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,497 | ₩10,764 | ₩10,182 | ₩10,443 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,138 | ₩11,138 | ₩10,537 | ₩10,590 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,884 | ₩11,245 | ₩10,781 | ₩11,112 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,898 | ₩10,924 | ₩10,456 | ₩10,617 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,235 | ₩12,500 | ₩11,045 | ₩11,112 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,339 | ₩12,048 | ₩11,125 | ₩11,794 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,764 | ₩11,132 | ₩10,403 | ₩10,817 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,871 | ₩11,680 | ₩10,871 | ₩11,312 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,764 | ₩11,285 | ₩10,483 | ₩10,657 | -0.99% | 386.3만 |
|---|