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 | ₩7,571 | ₩7,644 | ₩7,410 | ₩7,577 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,644 | ₩7,644 | ₩7,329 | ₩7,551 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,417 | ₩7,772 | ₩7,417 | ₩7,752 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,725 | ₩7,946 | ₩7,631 | ₩7,872 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,698 | ₩7,758 | ₩7,504 | ₩7,631 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,604 | ₩7,805 | ₩7,573 | ₩7,631 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,510 | ₩7,571 | ₩7,109 | ₩7,457 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,028 | ₩7,388 | ₩6,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,349 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,068 | ₩7,162 | ₩6,800 | ₩7,001 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,947 | ₩7,175 | ₩6,786 | ₩6,934 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,041 | ₩7,121 | ₩6,733 | ₩7,001 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,376 | ₩7,564 | ₩6,974 | ₩7,108 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,309 | ₩7,678 | ₩7,273 | ₩7,618 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩7,001 | ₩7,497 | ₩6,934 | ₩7,349 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,920 | ₩6,987 | ₩6,786 | ₩6,961 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,947 | ₩6,947 | ₩6,558 | ₩6,800 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,773 | ₩7,048 | ₩6,773 | ₩6,880 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,572 | ₩6,826 | ₩6,545 | ₩6,612 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,518 | ₩6,619 | ₩6,411 | ₩6,518 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,437 | ₩6,625 | ₩6,411 | ₩6,531 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,464 | ₩6,692 | ₩6,370 | ₩6,585 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,411 | ₩6,551 | ₩6,315 | ₩6,384 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,531 | ₩6,639 | ₩6,444 | ₩6,491 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,598 | ₩6,813 | ₩6,558 | ₩6,585 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,384 | ₩6,598 | ₩6,384 | ₩6,598 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,598 | ₩6,663 | ₩6,397 | ₩6,411 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,451 | ₩6,625 | ₩6,437 | ₩6,598 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,451 | ₩6,545 | ₩6,317 | ₩6,491 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,652 | ₩6,712 | ₩6,464 | ₩6,612 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,041 | ₩7,108 | ₩6,565 | ₩6,612 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,108 | ₩7,242 | ₩6,967 | ₩7,014 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,974 | ₩7,135 | ₩6,940 | ₩6,961 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,840 | ₩7,215 | ₩6,800 | ₩7,014 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,907 | ₩6,907 | ₩6,652 | ₩6,719 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,920 | ₩7,054 | ₩6,840 | ₩6,947 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,242 | ₩7,309 | ₩6,800 | ₩6,853 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,497 | ₩7,618 | ₩7,296 | ₩7,309 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,631 | ₩7,658 | ₩7,323 | ₩7,484 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,779 | ₩7,906 | ₩7,685 | ₩7,805 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩8,020 | ₩8,100 | ₩7,792 | ₩7,846 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,141 | ₩8,295 | ₩8,007 | ₩8,141 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,449 | ₩8,489 | ₩8,100 | ₩8,248 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,570 | ₩8,610 | ₩8,074 | ₩8,235 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,463 | ₩9,167 | ₩8,402 | ₩8,436 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,442 | ₩9,562 | ₩7,600 | ₩8,382 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,790 | ₩10,863 | ₩8,597 | ₩9,240 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,786 | ₩6,920 | ₩6,598 | ₩6,719 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,411 | ₩6,813 | ₩6,411 | ₩6,786 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,156 | ₩6,471 | ₩6,022 | ₩6,344 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,183 | ₩6,310 | ₩5,968 | ₩6,209 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,700 | ₩6,129 | ₩5,686 | ₩6,049 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,861 | ₩5,935 | ₩5,452 | ₩5,485 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,236 | ₩6,236 | ₩5,821 | ₩5,888 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,357 | ₩6,518 | ₩6,142 | ₩6,236 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,907 | ₩6,907 | ₩6,171 | ₩6,263 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,974 | ₩7,108 | ₩6,746 | ₩6,920 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,175 | ₩7,336 | ₩7,095 | ₩7,121 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,920 | ₩7,303 | ₩6,813 | ₩7,282 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,840 | ₩6,987 | ₩6,712 | ₩6,746 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,652 | ₩7,034 | ₩6,545 | ₩6,880 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,028 | ₩7,296 | ₩6,679 | ₩6,773 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,162 | ₩7,349 | ₩6,881 | ₩7,108 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,068 | ₩7,222 | ₩6,981 | ₩7,068 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,920 | ₩7,014 | ₩6,800 | ₩6,947 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,041 | ₩7,041 | ₩6,873 | ₩6,920 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,068 | ₩7,155 | ₩6,954 | ₩7,028 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,759 | ₩6,987 | ₩6,759 | ₩6,961 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,175 | ₩7,175 | ₩6,753 | ₩6,893 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,537 | ₩7,765 | ₩7,296 | ₩7,336 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,926 | ₩8,188 | ₩7,390 | ₩7,484 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,570 | ₩8,570 | ₩7,899 | ₩7,953 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,047 | ₩8,617 | ₩8,033 | ₩8,503 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,564 | ₩8,020 | ₩7,316 | ₩8,020 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,376 | ₩7,564 | ₩7,155 | ₩7,551 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,819 | ₩7,839 | ₩7,470 | ₩7,618 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,940 | ₩7,940 | ₩7,443 | ₩7,685 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,275 | ₩8,617 | ₩7,899 | ₩7,913 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,463 | ₩8,738 | ₩8,168 | ₩8,543 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,288 | ₩8,582 | ₩8,033 | ₩8,476 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,779 | ₩8,530 | ₩7,685 | ₩8,114 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,953 | ₩8,235 | ₩7,758 | ₩7,805 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,235 | ₩8,328 | ₩7,993 | ₩8,100 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,631 | ₩8,054 | ₩7,603 | ₩7,940 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,430 | ₩7,678 | ₩7,256 | ₩7,671 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,323 | ₩7,631 | ₩7,282 | ₩7,296 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,671 | ₩7,763 | ₩6,920 | ₩7,403 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,779 | ₩7,846 | ₩7,544 | ₩7,564 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,261 | ₩8,275 | ₩7,430 | ₩7,564 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,819 | ₩8,369 | ₩7,658 | ₩8,355 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,355 | ₩8,436 | ₩7,752 | ₩7,913 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,288 | ₩8,449 | ₩8,060 | ₩8,342 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,530 | ₩8,650 | ₩8,328 | ₩8,342 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,516 | ₩8,590 | ₩8,174 | ₩8,583 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,463 | ₩8,979 | ₩8,449 | ₩8,543 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,047 | ₩8,624 | ₩7,993 | ₩8,530 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,913 | ₩8,087 | ₩7,725 | ₩8,007 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,457 | ₩7,913 | ₩7,443 | ₩7,765 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,786 | ₩7,417 | ₩6,753 | ₩7,336 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,746 | ₩6,961 | ₩6,612 | ₩6,840 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,961 | ₩7,041 | ₩6,573 | ₩6,786 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,510 | ₩7,551 | ₩7,121 | ₩7,148 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,564 | ₩7,752 | ₩7,376 | ₩7,510 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,135 | ₩8,121 | ₩7,041 | ₩7,805 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,907 | ₩7,484 | ₩6,746 | ₩7,242 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,813 | ₩7,215 | ₩6,739 | ₩6,786 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,706 | ₩7,437 | ₩6,665 | ₩6,867 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,981 | ₩7,551 | ₩6,759 | ₩6,759 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,263 | ₩7,443 | ₩6,183 | ₩6,867 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,566 | ₩5,615 | ₩5,391 | ₩5,525 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,257 | ₩5,552 | ₩5,184 | ₩5,552 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,700 | ₩5,700 | ₩5,130 | ₩5,204 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,029 | ₩5,727 | ₩5,029 | ₩5,727 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,788 | ₩5,002 | ₩4,774 | ₩4,976 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,828 | ₩4,875 | ₩4,707 | ₩4,842 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,815 | ₩4,875 | ₩4,701 | ₩4,842 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,667 | ₩4,915 | ₩4,634 | ₩4,882 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,466 | ₩4,734 | ₩4,412 | ₩4,694 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,372 | ₩4,560 | ₩4,318 | ₩4,506 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,774 | ₩4,882 | ₩4,231 | ₩4,359 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,801 | ₩4,962 | ₩4,654 | ₩4,761 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,627 | ₩4,821 | ₩4,533 | ₩4,774 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,748 | ₩4,996 | ₩4,587 | ₩4,667 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,533 | ₩4,734 | ₩4,372 | ₩4,721 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,426 | ₩4,674 | ₩4,426 | ₩4,466 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,801 | ₩4,817 | ₩4,318 | ₩4,439 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,439 | ₩4,929 | ₩4,359 | ₩4,734 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,096 | ₩5,338 | ₩4,453 | ₩4,479 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,922 | ₩5,083 | ₩4,654 | ₩5,016 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,217 | ₩5,230 | ₩4,888 | ₩4,976 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,989 | ₩5,096 | ₩4,754 | ₩4,949 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,935 | ₩5,324 | ₩4,935 | ₩5,070 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,506 | ₩5,001 | ₩4,453 | ₩4,949 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,654 | ₩4,801 | ₩4,640 | ₩4,654 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,359 | ₩4,627 | ₩4,332 | ₩4,587 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,466 | ₩4,520 | ₩4,164 | ₩4,251 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,520 | ₩4,614 | ₩4,345 | ₩4,426 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,573 | ₩4,741 | ₩4,540 | ₩4,587 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,412 | ₩4,620 | ₩4,359 | ₩4,614 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,265 | ₩4,426 | ₩4,265 | ₩4,345 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,225 | ₩4,412 | ₩4,178 | ₩4,372 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,278 | ₩4,292 | ₩4,064 | ₩4,104 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,238 | ₩4,406 | ₩4,144 | ₩4,332 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,345 | ₩4,546 | ₩4,312 | ₩4,332 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,533 | ₩4,687 | ₩4,399 | ₩4,412 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,016 | ₩5,070 | ₩4,392 | ₩4,546 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,868 | ₩5,029 | ₩4,828 | ₩4,895 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,345 | ₩4,888 | ₩4,345 | ₩4,815 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,292 | ₩4,432 | ₩4,278 | ₩4,372 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,238 | ₩4,500 | ₩4,238 | ₩4,359 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,265 | ₩4,365 | ₩4,104 | ₩4,305 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,278 | ₩4,479 | ₩4,278 | ₩4,318 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,318 | ₩4,479 | ₩4,318 | ₩4,386 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,533 | ₩4,600 | ₩4,386 | ₩4,493 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,292 | ₩4,654 | ₩4,251 | ₩4,479 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,050 | ₩4,647 | ₩4,050 | ₩4,399 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,077 | ₩4,298 | ₩3,856 | ₩4,184 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,500 | ₩4,251 | ₩3,500 | ₩4,211 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,460 | ₩3,836 | ₩3,085 | ₩3,447 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,774 | ₩4,868 | ₩4,654 | ₩4,774 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,748 | ₩4,949 | ₩4,681 | ₩4,748 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,774 | ₩5,016 | ₩4,774 | ₩4,842 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,627 | ₩4,909 | ₩4,560 | ₩4,855 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,761 | ₩4,882 | ₩4,587 | ₩4,681 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,707 | ₩4,882 | ₩4,694 | ₩4,774 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,493 | ₩4,882 | ₩4,453 | ₩4,734 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,707 | ₩4,774 | ₩4,419 | ₩4,466 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,707 | ₩4,808 | ₩4,627 | ₩4,707 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,694 | ₩4,828 | ₩4,640 | ₩4,667 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,627 | ₩4,733 | ₩4,546 | ₩4,654 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,211 | ₩4,674 | ₩4,198 | ₩4,600 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,265 | ₩4,300 | ₩3,990 | ₩4,131 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,560 | ₩4,560 | ₩4,227 | ₩4,412 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,453 | ₩4,607 | ₩4,278 | ₩4,493 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,466 | ₩4,573 | ₩4,332 | ₩4,359 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,707 | ₩4,795 | ₩4,520 | ₩4,520 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,640 | ₩4,855 | ₩4,493 | ₩4,842 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,815 | ₩4,876 | ₩4,479 | ₩4,600 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,788 | ₩4,821 | ₩4,694 | ₩4,748 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,083 | ₩5,083 | ₩4,774 | ₩4,788 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,230 | ₩5,244 | ₩5,029 | ₩5,123 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,909 | ₩5,277 | ₩4,882 | ₩5,230 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,788 | ₩4,915 | ₩4,674 | ₩4,801 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,520 | ₩4,929 | ₩4,513 | ₩4,721 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,654 | ₩4,761 | ₩4,587 | ₩4,654 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,667 | ₩4,768 | ₩4,560 | ₩4,627 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,614 | ₩4,734 | ₩4,546 | ₩4,640 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,560 | ₩4,748 | ₩4,399 | ₩4,640 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,453 | ₩4,640 | ₩4,392 | ₩4,506 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,439 | ₩4,500 | ₩4,278 | ₩4,426 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,305 | ₩4,506 | ₩4,285 | ₩4,412 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,453 | ₩4,479 | ₩4,245 | ₩4,345 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,345 | ₩4,581 | ₩4,345 | ₩4,466 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,916 | ₩4,359 | ₩3,916 | ₩4,345 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,836 | ₩3,983 | ₩3,755 | ₩3,876 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,916 | ₩4,023 | ₩3,748 | ₩3,795 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,956 | ₩4,084 | ₩3,903 | ₩3,956 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,876 | ₩4,030 | ₩3,862 | ₩3,983 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,956 | ₩4,010 | ₩3,856 | ₩3,943 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,943 | ₩4,023 | ₩3,916 | ₩3,983 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,943 | ₩4,023 | ₩3,909 | ₩3,956 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩4,010 | ₩4,131 | ₩3,862 | ₩3,903 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,903 | ₩3,997 | ₩3,836 | ₩3,970 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,023 | ₩4,148 | ₩3,849 | ₩3,889 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,158 | ₩4,218 | ₩3,930 | ₩3,943 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,158 | ₩4,251 | ₩4,044 | ₩4,131 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,359 | ₩4,359 | ₩4,158 | ₩4,171 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,560 | ₩4,573 | ₩4,292 | ₩4,318 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,399 | ₩4,520 | ₩4,345 | ₩4,520 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,372 | ₩4,486 | ₩4,292 | ₩4,426 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,305 | ₩4,466 | ₩4,305 | ₩4,426 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,788 | ₩4,788 | ₩4,386 | ₩4,412 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,815 | ₩4,895 | ₩4,721 | ₩4,748 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,694 | ₩5,002 | ₩4,580 | ₩4,868 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,627 | ₩4,667 | ₩4,553 | ₩4,667 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,560 | ₩4,721 | ₩4,493 | ₩4,587 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,238 | ₩4,754 | ₩4,198 | ₩4,506 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,265 | ₩4,379 | ₩4,211 | ₩4,318 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,305 | ₩4,372 | ₩4,178 | ₩4,238 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,198 | ₩4,318 | ₩4,144 | ₩4,305 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,104 | ₩4,198 | ₩4,037 | ₩4,198 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,943 | ₩4,225 | ₩3,916 | ₩4,158 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,184 | ₩4,292 | ₩3,930 | ₩3,930 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,225 | ₩4,238 | ₩4,037 | ₩4,131 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,077 | ₩4,272 | ₩3,997 | ₩4,184 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,090 | ₩4,339 | ₩4,050 | ₩4,104 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,050 | ₩4,238 | ₩4,037 | ₩4,131 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,466 | ₩4,587 | ₩4,218 | ₩4,318 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,868 | ₩4,949 | ₩4,573 | ₩4,600 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,909 | ₩4,933 | ₩4,654 | ₩4,855 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,365 | ₩5,391 | ₩4,909 | ₩4,922 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,177 | ₩5,378 | ₩4,962 | ₩5,177 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,793 | ₩7,309 | ₩5,479 | ₩5,512 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,643 | ₩10,005 | ₩9,589 | ₩9,938 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,991 | ₩10,166 | ₩9,589 | ₩9,643 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,944 | ₩11,044 | ₩10,313 | ₩10,394 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,729 | ₩11,480 | ₩10,474 | ₩10,917 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,380 | ₩10,447 | ₩10,085 | ₩10,099 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,729 | ₩10,863 | ₩10,354 | ₩10,595 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,836 | ₩10,964 | ₩10,635 | ₩10,716 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,507 | ₩11,587 | ₩10,689 | ₩10,903 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,252 | ₩11,494 | ₩11,064 | ₩11,400 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,608 | ₩10,930 | ₩10,541 | ₩10,930 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,528 | ₩10,796 | ₩10,213 | ₩10,474 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,172 | ₩11,172 | ₩10,568 | ₩10,622 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,917 | ₩11,279 | ₩10,814 | ₩11,145 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,930 | ₩10,957 | ₩10,488 | ₩10,649 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,271 | ₩12,537 | ₩11,078 | ₩11,145 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,373 | ₩12,084 | ₩11,158 | ₩11,829 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,796 | ₩11,165 | ₩10,434 | ₩10,850 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,903 | ₩11,715 | ₩10,903 | ₩11,346 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,796 | ₩11,319 | ₩10,515 | ₩10,689 | -0.99% | 386.3만 |
|---|