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 | ₩7,552 | ₩7,626 | ₩7,392 | ₩7,559 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,626 | ₩7,626 | ₩7,312 | ₩7,532 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,398 | ₩7,753 | ₩7,398 | ₩7,733 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,706 | ₩7,927 | ₩7,613 | ₩7,853 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,679 | ₩7,740 | ₩7,485 | ₩7,613 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,586 | ₩7,786 | ₩7,555 | ₩7,613 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,492 | ₩7,552 | ₩7,092 | ₩7,439 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,010 | ₩7,370 | ₩6,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,332 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,051 | ₩7,144 | ₩6,783 | ₩6,984 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,930 | ₩7,158 | ₩6,770 | ₩6,917 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,024 | ₩7,104 | ₩6,716 | ₩6,984 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,358 | ₩7,546 | ₩6,957 | ₩7,091 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,291 | ₩7,659 | ₩7,255 | ₩7,599 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,984 | ₩7,479 | ₩6,917 | ₩7,332 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,903 | ₩6,970 | ₩6,770 | ₩6,944 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,930 | ₩6,930 | ₩6,542 | ₩6,783 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,756 | ₩7,031 | ₩6,756 | ₩6,863 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,556 | ₩6,810 | ₩6,529 | ₩6,596 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,502 | ₩6,602 | ₩6,395 | ₩6,502 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,422 | ₩6,609 | ₩6,395 | ₩6,515 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,449 | ₩6,676 | ₩6,355 | ₩6,569 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,395 | ₩6,536 | ₩6,300 | ₩6,368 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,515 | ₩6,623 | ₩6,429 | ₩6,475 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,582 | ₩6,796 | ₩6,542 | ₩6,569 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,368 | ₩6,582 | ₩6,368 | ₩6,582 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,582 | ₩6,647 | ₩6,382 | ₩6,395 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,435 | ₩6,609 | ₩6,422 | ₩6,582 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,435 | ₩6,529 | ₩6,301 | ₩6,475 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,636 | ₩6,696 | ₩6,449 | ₩6,596 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,024 | ₩7,091 | ₩6,549 | ₩6,596 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,091 | ₩7,225 | ₩6,950 | ₩6,997 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,957 | ₩7,118 | ₩6,924 | ₩6,944 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,823 | ₩7,198 | ₩6,783 | ₩6,997 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,890 | ₩6,890 | ₩6,636 | ₩6,703 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,903 | ₩7,037 | ₩6,823 | ₩6,930 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,225 | ₩7,291 | ₩6,783 | ₩6,837 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,479 | ₩7,599 | ₩7,278 | ₩7,291 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,613 | ₩7,639 | ₩7,305 | ₩7,465 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,760 | ₩7,887 | ₩7,666 | ₩7,786 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩8,001 | ₩8,081 | ₩7,773 | ₩7,827 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,121 | ₩8,275 | ₩7,987 | ₩8,121 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,429 | ₩8,469 | ₩8,081 | ₩8,228 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,549 | ₩8,589 | ₩8,054 | ₩8,215 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,442 | ₩9,144 | ₩8,382 | ₩8,415 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,419 | ₩9,539 | ₩7,582 | ₩8,362 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,767 | ₩10,837 | ₩8,576 | ₩9,218 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,770 | ₩6,903 | ₩6,582 | ₩6,703 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,395 | ₩6,796 | ₩6,395 | ₩6,770 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,141 | ₩6,455 | ₩6,007 | ₩6,328 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,168 | ₩6,295 | ₩5,954 | ₩6,194 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,686 | ₩6,114 | ₩5,673 | ₩6,034 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,847 | ₩5,920 | ₩5,438 | ₩5,472 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,221 | ₩6,221 | ₩5,806 | ₩5,873 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,342 | ₩6,502 | ₩6,127 | ₩6,221 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,890 | ₩6,890 | ₩6,156 | ₩6,248 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,957 | ₩7,091 | ₩6,730 | ₩6,903 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,158 | ₩7,318 | ₩7,077 | ₩7,104 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,903 | ₩7,285 | ₩6,796 | ₩7,265 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,823 | ₩6,970 | ₩6,696 | ₩6,730 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,636 | ₩7,017 | ₩6,529 | ₩6,863 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,010 | ₩7,278 | ₩6,663 | ₩6,756 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,144 | ₩7,332 | ₩6,865 | ₩7,091 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,051 | ₩7,204 | ₩6,964 | ₩7,051 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,903 | ₩6,997 | ₩6,783 | ₩6,930 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,024 | ₩7,024 | ₩6,857 | ₩6,903 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,051 | ₩7,138 | ₩6,937 | ₩7,010 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,743 | ₩6,970 | ₩6,743 | ₩6,944 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,158 | ₩7,158 | ₩6,736 | ₩6,877 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,519 | ₩7,746 | ₩7,278 | ₩7,318 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,907 | ₩8,168 | ₩7,372 | ₩7,465 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,549 | ₩8,549 | ₩7,880 | ₩7,934 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,027 | ₩8,596 | ₩8,014 | ₩8,482 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,546 | ₩8,001 | ₩7,298 | ₩8,001 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,358 | ₩7,546 | ₩7,138 | ₩7,532 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,800 | ₩7,820 | ₩7,452 | ₩7,599 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,920 | ₩7,920 | ₩7,425 | ₩7,666 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,255 | ₩8,596 | ₩7,880 | ₩7,893 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,442 | ₩8,716 | ₩8,148 | ₩8,522 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,268 | ₩8,561 | ₩8,014 | ₩8,455 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,760 | ₩8,509 | ₩7,666 | ₩8,094 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,934 | ₩8,215 | ₩7,740 | ₩7,786 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,215 | ₩8,308 | ₩7,974 | ₩8,081 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,613 | ₩8,034 | ₩7,584 | ₩7,920 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,412 | ₩7,659 | ₩7,238 | ₩7,653 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,305 | ₩7,613 | ₩7,265 | ₩7,278 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,653 | ₩7,744 | ₩6,903 | ₩7,385 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,760 | ₩7,827 | ₩7,526 | ₩7,546 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,241 | ₩8,255 | ₩7,412 | ₩7,546 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,800 | ₩8,348 | ₩7,639 | ₩8,335 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,335 | ₩8,415 | ₩7,733 | ₩7,893 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,268 | ₩8,429 | ₩8,041 | ₩8,322 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,509 | ₩8,629 | ₩8,308 | ₩8,322 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,496 | ₩8,569 | ₩8,154 | ₩8,562 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,442 | ₩8,957 | ₩8,429 | ₩8,522 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,027 | ₩8,603 | ₩7,974 | ₩8,509 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,893 | ₩8,067 | ₩7,706 | ₩7,987 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,439 | ₩7,893 | ₩7,425 | ₩7,746 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,770 | ₩7,398 | ₩6,736 | ₩7,318 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,730 | ₩6,944 | ₩6,596 | ₩6,823 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,944 | ₩7,024 | ₩6,557 | ₩6,770 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,492 | ₩7,532 | ₩7,104 | ₩7,131 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,546 | ₩7,733 | ₩7,358 | ₩7,492 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,118 | ₩8,101 | ₩7,024 | ₩7,786 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,890 | ₩7,465 | ₩6,730 | ₩7,225 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,796 | ₩7,198 | ₩6,723 | ₩6,770 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,689 | ₩7,419 | ₩6,649 | ₩6,850 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,964 | ₩7,532 | ₩6,743 | ₩6,743 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,248 | ₩7,425 | ₩6,168 | ₩6,850 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,552 | ₩5,602 | ₩5,378 | ₩5,512 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,244 | ₩5,539 | ₩5,171 | ₩5,539 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,686 | ₩5,686 | ₩5,117 | ₩5,191 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,017 | ₩5,713 | ₩5,017 | ₩5,713 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,776 | ₩4,990 | ₩4,763 | ₩4,964 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,816 | ₩4,863 | ₩4,696 | ₩4,830 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,803 | ₩4,863 | ₩4,689 | ₩4,830 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,656 | ₩4,903 | ₩4,622 | ₩4,870 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,455 | ₩4,723 | ₩4,402 | ₩4,683 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,361 | ₩4,549 | ₩4,308 | ₩4,495 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,763 | ₩4,870 | ₩4,221 | ₩4,348 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,790 | ₩4,950 | ₩4,642 | ₩4,749 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,616 | ₩4,810 | ₩4,522 | ₩4,763 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,736 | ₩4,984 | ₩4,576 | ₩4,656 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,522 | ₩4,723 | ₩4,361 | ₩4,709 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,415 | ₩4,663 | ₩4,415 | ₩4,455 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,790 | ₩4,806 | ₩4,308 | ₩4,428 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,428 | ₩4,917 | ₩4,348 | ₩4,723 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,084 | ₩5,325 | ₩4,442 | ₩4,469 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,910 | ₩5,071 | ₩4,642 | ₩5,004 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,204 | ₩5,218 | ₩4,877 | ₩4,964 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,977 | ₩5,084 | ₩4,743 | ₩4,937 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,923 | ₩5,311 | ₩4,923 | ₩5,057 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,495 | ₩4,989 | ₩4,442 | ₩4,937 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,642 | ₩4,790 | ₩4,629 | ₩4,642 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,348 | ₩4,616 | ₩4,321 | ₩4,576 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,455 | ₩4,509 | ₩4,154 | ₩4,241 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,509 | ₩4,602 | ₩4,335 | ₩4,415 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,562 | ₩4,729 | ₩4,529 | ₩4,576 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,402 | ₩4,609 | ₩4,348 | ₩4,602 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,254 | ₩4,415 | ₩4,254 | ₩4,335 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,214 | ₩4,402 | ₩4,167 | ₩4,361 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,268 | ₩4,281 | ₩4,054 | ₩4,094 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,228 | ₩4,395 | ₩4,134 | ₩4,321 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,335 | ₩4,535 | ₩4,301 | ₩4,321 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,522 | ₩4,676 | ₩4,388 | ₩4,402 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,004 | ₩5,057 | ₩4,382 | ₩4,535 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,857 | ₩5,017 | ₩4,816 | ₩4,883 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,335 | ₩4,877 | ₩4,335 | ₩4,803 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,281 | ₩4,422 | ₩4,268 | ₩4,361 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,228 | ₩4,489 | ₩4,228 | ₩4,348 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,254 | ₩4,355 | ₩4,094 | ₩4,295 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,268 | ₩4,469 | ₩4,268 | ₩4,308 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,308 | ₩4,469 | ₩4,308 | ₩4,375 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,522 | ₩4,589 | ₩4,375 | ₩4,482 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,281 | ₩4,642 | ₩4,241 | ₩4,469 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,040 | ₩4,636 | ₩4,040 | ₩4,388 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,067 | ₩4,288 | ₩3,846 | ₩4,174 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,492 | ₩4,241 | ₩3,492 | ₩4,201 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,452 | ₩3,826 | ₩3,077 | ₩3,438 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,763 | ₩4,857 | ₩4,642 | ₩4,763 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,736 | ₩4,937 | ₩4,669 | ₩4,736 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,763 | ₩5,004 | ₩4,763 | ₩4,830 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,616 | ₩4,897 | ₩4,549 | ₩4,843 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,749 | ₩4,870 | ₩4,576 | ₩4,669 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,696 | ₩4,870 | ₩4,683 | ₩4,763 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,482 | ₩4,870 | ₩4,442 | ₩4,723 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,696 | ₩4,763 | ₩4,408 | ₩4,455 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,696 | ₩4,796 | ₩4,616 | ₩4,696 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,683 | ₩4,816 | ₩4,629 | ₩4,656 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,616 | ₩4,721 | ₩4,535 | ₩4,642 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,201 | ₩4,663 | ₩4,188 | ₩4,589 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,254 | ₩4,289 | ₩3,980 | ₩4,121 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,549 | ₩4,549 | ₩4,217 | ₩4,402 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,442 | ₩4,596 | ₩4,268 | ₩4,482 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,455 | ₩4,562 | ₩4,321 | ₩4,348 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,696 | ₩4,783 | ₩4,509 | ₩4,509 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,629 | ₩4,843 | ₩4,482 | ₩4,830 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,803 | ₩4,865 | ₩4,469 | ₩4,589 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,776 | ₩4,810 | ₩4,683 | ₩4,736 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,071 | ₩5,071 | ₩4,763 | ₩4,776 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,218 | ₩5,231 | ₩5,017 | ₩5,111 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,897 | ₩5,265 | ₩4,870 | ₩5,218 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,776 | ₩4,903 | ₩4,663 | ₩4,790 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,509 | ₩4,917 | ₩4,502 | ₩4,709 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,642 | ₩4,749 | ₩4,576 | ₩4,642 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,656 | ₩4,756 | ₩4,549 | ₩4,616 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,602 | ₩4,723 | ₩4,535 | ₩4,629 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,549 | ₩4,736 | ₩4,388 | ₩4,629 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,442 | ₩4,629 | ₩4,382 | ₩4,495 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,428 | ₩4,489 | ₩4,268 | ₩4,415 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,295 | ₩4,495 | ₩4,275 | ₩4,402 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,442 | ₩4,469 | ₩4,234 | ₩4,335 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,335 | ₩4,570 | ₩4,335 | ₩4,455 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,907 | ₩4,348 | ₩3,907 | ₩4,335 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,826 | ₩3,974 | ₩3,746 | ₩3,866 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,907 | ₩4,014 | ₩3,739 | ₩3,786 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,947 | ₩4,074 | ₩3,893 | ₩3,947 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,866 | ₩4,020 | ₩3,853 | ₩3,974 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,947 | ₩4,000 | ₩3,846 | ₩3,933 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,933 | ₩4,014 | ₩3,907 | ₩3,974 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,933 | ₩4,014 | ₩3,900 | ₩3,947 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩4,000 | ₩4,121 | ₩3,853 | ₩3,893 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,893 | ₩3,987 | ₩3,826 | ₩3,960 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,014 | ₩4,138 | ₩3,840 | ₩3,880 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,147 | ₩4,208 | ₩3,920 | ₩3,933 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,147 | ₩4,241 | ₩4,034 | ₩4,121 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,348 | ₩4,348 | ₩4,147 | ₩4,161 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,549 | ₩4,562 | ₩4,281 | ₩4,308 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,388 | ₩4,509 | ₩4,335 | ₩4,509 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,361 | ₩4,475 | ₩4,281 | ₩4,415 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,295 | ₩4,455 | ₩4,295 | ₩4,415 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,776 | ₩4,776 | ₩4,375 | ₩4,402 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,803 | ₩4,883 | ₩4,709 | ₩4,736 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,683 | ₩4,990 | ₩4,569 | ₩4,857 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,616 | ₩4,656 | ₩4,542 | ₩4,656 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,549 | ₩4,709 | ₩4,482 | ₩4,576 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,228 | ₩4,743 | ₩4,188 | ₩4,495 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,254 | ₩4,368 | ₩4,201 | ₩4,308 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,295 | ₩4,361 | ₩4,167 | ₩4,228 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,188 | ₩4,308 | ₩4,134 | ₩4,295 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,094 | ₩4,188 | ₩4,027 | ₩4,188 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,933 | ₩4,214 | ₩3,907 | ₩4,147 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,174 | ₩4,281 | ₩3,920 | ₩3,920 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,214 | ₩4,228 | ₩4,027 | ₩4,121 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,067 | ₩4,261 | ₩3,987 | ₩4,174 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,081 | ₩4,328 | ₩4,040 | ₩4,094 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,040 | ₩4,228 | ₩4,027 | ₩4,121 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,455 | ₩4,576 | ₩4,208 | ₩4,308 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,857 | ₩4,937 | ₩4,562 | ₩4,589 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,897 | ₩4,921 | ₩4,642 | ₩4,843 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,352 | ₩5,378 | ₩4,897 | ₩4,910 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,164 | ₩5,365 | ₩4,950 | ₩5,164 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,776 | ₩7,291 | ₩5,465 | ₩5,499 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,619 | ₩9,981 | ₩9,566 | ₩9,914 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,967 | ₩10,141 | ₩9,566 | ₩9,619 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,917 | ₩11,017 | ₩10,288 | ₩10,369 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,703 | ₩11,452 | ₩10,449 | ₩10,890 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,355 | ₩10,422 | ₩10,061 | ₩10,074 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,703 | ₩10,837 | ₩10,328 | ₩10,569 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,810 | ₩10,937 | ₩10,609 | ₩10,690 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,479 | ₩11,559 | ₩10,663 | ₩10,877 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,225 | ₩11,466 | ₩11,038 | ₩11,372 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,583 | ₩10,904 | ₩10,516 | ₩10,904 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,502 | ₩10,770 | ₩10,188 | ₩10,449 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,145 | ₩11,145 | ₩10,542 | ₩10,596 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,890 | ₩11,252 | ₩10,787 | ₩11,118 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,904 | ₩10,930 | ₩10,462 | ₩10,623 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,242 | ₩12,507 | ₩11,051 | ₩11,118 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,345 | ₩12,054 | ₩11,131 | ₩11,800 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,770 | ₩11,138 | ₩10,409 | ₩10,823 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,877 | ₩11,686 | ₩10,877 | ₩11,318 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,770 | ₩11,292 | ₩10,489 | ₩10,663 | -0.99% | 386.3만 |
|---|