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 | ₩7,573 | ₩7,647 | ₩7,412 | ₩7,580 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,647 | ₩7,647 | ₩7,332 | ₩7,553 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,419 | ₩7,774 | ₩7,419 | ₩7,754 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,728 | ₩7,949 | ₩7,634 | ₩7,875 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,701 | ₩7,761 | ₩7,506 | ₩7,634 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,607 | ₩7,808 | ₩7,576 | ₩7,634 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,513 | ₩7,573 | ₩7,112 | ₩7,459 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,030 | ₩7,391 | ₩6,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,352 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,070 | ₩7,164 | ₩6,802 | ₩7,003 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,949 | ₩7,177 | ₩6,788 | ₩6,936 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,043 | ₩7,124 | ₩6,735 | ₩7,003 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,379 | ₩7,567 | ₩6,976 | ₩7,110 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,312 | ₩7,681 | ₩7,275 | ₩7,620 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩7,003 | ₩7,499 | ₩6,936 | ₩7,352 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,923 | ₩6,990 | ₩6,788 | ₩6,963 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,949 | ₩6,949 | ₩6,560 | ₩6,802 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,775 | ₩7,050 | ₩6,775 | ₩6,882 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,574 | ₩6,829 | ₩6,547 | ₩6,614 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,520 | ₩6,621 | ₩6,413 | ₩6,520 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,440 | ₩6,627 | ₩6,413 | ₩6,533 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,466 | ₩6,694 | ₩6,373 | ₩6,587 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,413 | ₩6,554 | ₩6,318 | ₩6,386 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,533 | ₩6,641 | ₩6,446 | ₩6,493 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,601 | ₩6,815 | ₩6,560 | ₩6,587 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,386 | ₩6,601 | ₩6,386 | ₩6,601 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,601 | ₩6,665 | ₩6,399 | ₩6,413 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,453 | ₩6,627 | ₩6,440 | ₩6,601 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,453 | ₩6,547 | ₩6,319 | ₩6,493 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,654 | ₩6,715 | ₩6,466 | ₩6,614 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,043 | ₩7,110 | ₩6,567 | ₩6,614 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,110 | ₩7,245 | ₩6,970 | ₩7,016 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,976 | ₩7,137 | ₩6,943 | ₩6,963 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,842 | ₩7,218 | ₩6,802 | ₩7,016 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,909 | ₩6,909 | ₩6,654 | ₩6,721 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,923 | ₩7,057 | ₩6,842 | ₩6,949 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,245 | ₩7,312 | ₩6,802 | ₩6,855 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,499 | ₩7,620 | ₩7,298 | ₩7,312 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,634 | ₩7,660 | ₩7,325 | ₩7,486 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,781 | ₩7,909 | ₩7,687 | ₩7,808 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩8,023 | ₩8,103 | ₩7,795 | ₩7,848 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,143 | ₩8,298 | ₩8,009 | ₩8,143 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,452 | ₩8,492 | ₩8,103 | ₩8,251 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,573 | ₩8,613 | ₩8,076 | ₩8,237 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,465 | ₩9,170 | ₩8,405 | ₩8,439 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,445 | ₩9,565 | ₩7,603 | ₩8,385 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,794 | ₩10,867 | ₩8,600 | ₩9,243 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,788 | ₩6,923 | ₩6,601 | ₩6,721 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,413 | ₩6,815 | ₩6,413 | ₩6,788 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,158 | ₩6,473 | ₩6,024 | ₩6,346 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,185 | ₩6,312 | ₩5,970 | ₩6,212 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,702 | ₩6,131 | ₩5,688 | ₩6,051 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,863 | ₩5,936 | ₩5,454 | ₩5,487 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,238 | ₩6,238 | ₩5,822 | ₩5,890 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,359 | ₩6,520 | ₩6,144 | ₩6,238 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,909 | ₩6,909 | ₩6,173 | ₩6,265 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,976 | ₩7,110 | ₩6,748 | ₩6,923 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,177 | ₩7,338 | ₩7,097 | ₩7,124 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,923 | ₩7,305 | ₩6,815 | ₩7,285 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,842 | ₩6,990 | ₩6,715 | ₩6,748 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,654 | ₩7,037 | ₩6,547 | ₩6,882 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,030 | ₩7,298 | ₩6,681 | ₩6,775 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,164 | ₩7,352 | ₩6,884 | ₩7,110 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,070 | ₩7,224 | ₩6,983 | ₩7,070 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,923 | ₩7,016 | ₩6,802 | ₩6,949 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,043 | ₩7,043 | ₩6,876 | ₩6,923 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,070 | ₩7,157 | ₩6,956 | ₩7,030 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,762 | ₩6,990 | ₩6,762 | ₩6,963 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,177 | ₩7,177 | ₩6,755 | ₩6,896 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,540 | ₩7,768 | ₩7,298 | ₩7,338 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,929 | ₩8,190 | ₩7,392 | ₩7,486 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,573 | ₩8,573 | ₩7,902 | ₩7,956 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,049 | ₩8,620 | ₩8,036 | ₩8,506 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,567 | ₩8,023 | ₩7,318 | ₩8,023 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,379 | ₩7,567 | ₩7,157 | ₩7,553 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,821 | ₩7,842 | ₩7,473 | ₩7,620 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,942 | ₩7,942 | ₩7,446 | ₩7,687 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,278 | ₩8,620 | ₩7,902 | ₩7,915 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,465 | ₩8,740 | ₩8,170 | ₩8,546 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,291 | ₩8,585 | ₩8,036 | ₩8,479 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,781 | ₩8,532 | ₩7,687 | ₩8,117 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,956 | ₩8,237 | ₩7,761 | ₩7,808 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,237 | ₩8,331 | ₩7,996 | ₩8,103 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,634 | ₩8,056 | ₩7,605 | ₩7,942 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,432 | ₩7,681 | ₩7,258 | ₩7,674 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,325 | ₩7,634 | ₩7,285 | ₩7,298 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,674 | ₩7,765 | ₩6,923 | ₩7,406 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,781 | ₩7,848 | ₩7,546 | ₩7,567 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,264 | ₩8,278 | ₩7,432 | ₩7,567 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,821 | ₩8,371 | ₩7,660 | ₩8,358 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,358 | ₩8,439 | ₩7,754 | ₩7,915 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,291 | ₩8,452 | ₩8,063 | ₩8,345 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,532 | ₩8,653 | ₩8,331 | ₩8,345 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,519 | ₩8,593 | ₩8,177 | ₩8,586 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,465 | ₩8,982 | ₩8,452 | ₩8,546 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,049 | ₩8,626 | ₩7,996 | ₩8,532 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,915 | ₩8,090 | ₩7,728 | ₩8,009 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,459 | ₩7,915 | ₩7,446 | ₩7,768 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,788 | ₩7,419 | ₩6,755 | ₩7,338 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,748 | ₩6,963 | ₩6,614 | ₩6,842 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,963 | ₩7,043 | ₩6,575 | ₩6,788 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,513 | ₩7,553 | ₩7,124 | ₩7,151 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,567 | ₩7,754 | ₩7,379 | ₩7,513 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,137 | ₩8,123 | ₩7,043 | ₩7,808 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,909 | ₩7,486 | ₩6,748 | ₩7,245 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,815 | ₩7,218 | ₩6,741 | ₩6,788 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,708 | ₩7,439 | ₩6,668 | ₩6,869 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,983 | ₩7,553 | ₩6,762 | ₩6,762 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,265 | ₩7,446 | ₩6,185 | ₩6,869 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,568 | ₩5,617 | ₩5,393 | ₩5,527 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,259 | ₩5,554 | ₩5,185 | ₩5,554 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,702 | ₩5,702 | ₩5,132 | ₩5,205 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,031 | ₩5,729 | ₩5,031 | ₩5,729 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,789 | ₩5,004 | ₩4,776 | ₩4,977 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,830 | ₩4,877 | ₩4,709 | ₩4,843 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,816 | ₩4,877 | ₩4,702 | ₩4,843 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,669 | ₩4,917 | ₩4,635 | ₩4,883 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,467 | ₩4,736 | ₩4,414 | ₩4,696 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,374 | ₩4,561 | ₩4,320 | ₩4,508 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,776 | ₩4,883 | ₩4,233 | ₩4,360 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,803 | ₩4,964 | ₩4,655 | ₩4,763 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,628 | ₩4,823 | ₩4,535 | ₩4,776 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,749 | ₩4,997 | ₩4,588 | ₩4,669 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,535 | ₩4,736 | ₩4,374 | ₩4,722 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,427 | ₩4,675 | ₩4,427 | ₩4,467 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,803 | ₩4,819 | ₩4,320 | ₩4,441 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,441 | ₩4,930 | ₩4,360 | ₩4,736 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,098 | ₩5,339 | ₩4,454 | ₩4,481 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,924 | ₩5,085 | ₩4,655 | ₩5,018 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,219 | ₩5,232 | ₩4,890 | ₩4,977 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,991 | ₩5,098 | ₩4,756 | ₩4,950 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,937 | ₩5,326 | ₩4,937 | ₩5,071 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,508 | ₩5,003 | ₩4,454 | ₩4,950 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,655 | ₩4,803 | ₩4,642 | ₩4,655 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,360 | ₩4,628 | ₩4,333 | ₩4,588 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,467 | ₩4,521 | ₩4,166 | ₩4,253 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,521 | ₩4,615 | ₩4,347 | ₩4,427 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,575 | ₩4,742 | ₩4,541 | ₩4,588 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,414 | ₩4,622 | ₩4,360 | ₩4,615 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,266 | ₩4,427 | ₩4,266 | ₩4,347 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,226 | ₩4,414 | ₩4,179 | ₩4,374 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,280 | ₩4,293 | ₩4,065 | ₩4,105 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,239 | ₩4,407 | ₩4,145 | ₩4,333 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,347 | ₩4,548 | ₩4,313 | ₩4,333 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,535 | ₩4,689 | ₩4,400 | ₩4,414 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,018 | ₩5,071 | ₩4,394 | ₩4,548 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,870 | ₩5,031 | ₩4,830 | ₩4,897 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,347 | ₩4,890 | ₩4,347 | ₩4,816 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,293 | ₩4,434 | ₩4,280 | ₩4,374 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,239 | ₩4,501 | ₩4,239 | ₩4,360 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,266 | ₩4,367 | ₩4,105 | ₩4,306 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,280 | ₩4,481 | ₩4,280 | ₩4,320 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,320 | ₩4,481 | ₩4,320 | ₩4,387 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,535 | ₩4,602 | ₩4,387 | ₩4,494 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,293 | ₩4,655 | ₩4,253 | ₩4,481 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,052 | ₩4,649 | ₩4,052 | ₩4,400 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,078 | ₩4,300 | ₩3,857 | ₩4,186 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,502 | ₩4,253 | ₩3,502 | ₩4,213 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,461 | ₩3,837 | ₩3,086 | ₩3,448 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,776 | ₩4,870 | ₩4,655 | ₩4,776 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,749 | ₩4,950 | ₩4,682 | ₩4,749 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,776 | ₩5,018 | ₩4,776 | ₩4,843 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,628 | ₩4,910 | ₩4,561 | ₩4,857 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,763 | ₩4,883 | ₩4,588 | ₩4,682 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,709 | ₩4,883 | ₩4,696 | ₩4,776 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,494 | ₩4,883 | ₩4,454 | ₩4,736 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,709 | ₩4,776 | ₩4,421 | ₩4,467 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,709 | ₩4,810 | ₩4,628 | ₩4,709 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,696 | ₩4,830 | ₩4,642 | ₩4,669 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,628 | ₩4,734 | ₩4,548 | ₩4,655 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,213 | ₩4,675 | ₩4,199 | ₩4,602 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,266 | ₩4,301 | ₩3,991 | ₩4,132 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,561 | ₩4,561 | ₩4,229 | ₩4,414 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,454 | ₩4,608 | ₩4,280 | ₩4,494 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,467 | ₩4,575 | ₩4,333 | ₩4,360 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,709 | ₩4,796 | ₩4,521 | ₩4,521 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,642 | ₩4,857 | ₩4,494 | ₩4,843 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,816 | ₩4,878 | ₩4,481 | ₩4,602 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,789 | ₩4,823 | ₩4,696 | ₩4,749 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,085 | ₩5,085 | ₩4,776 | ₩4,789 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,232 | ₩5,246 | ₩5,031 | ₩5,125 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,910 | ₩5,279 | ₩4,883 | ₩5,232 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,789 | ₩4,917 | ₩4,675 | ₩4,803 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,521 | ₩4,930 | ₩4,514 | ₩4,722 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,655 | ₩4,763 | ₩4,588 | ₩4,655 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,669 | ₩4,769 | ₩4,561 | ₩4,628 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,615 | ₩4,736 | ₩4,548 | ₩4,642 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,561 | ₩4,749 | ₩4,400 | ₩4,642 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,454 | ₩4,642 | ₩4,394 | ₩4,508 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,441 | ₩4,501 | ₩4,280 | ₩4,427 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,306 | ₩4,508 | ₩4,286 | ₩4,414 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,454 | ₩4,481 | ₩4,246 | ₩4,347 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,347 | ₩4,583 | ₩4,347 | ₩4,467 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,917 | ₩4,360 | ₩3,917 | ₩4,347 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,837 | ₩3,984 | ₩3,756 | ₩3,877 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,917 | ₩4,025 | ₩3,750 | ₩3,797 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,958 | ₩4,085 | ₩3,904 | ₩3,958 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,877 | ₩4,031 | ₩3,864 | ₩3,984 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,958 | ₩4,011 | ₩3,857 | ₩3,944 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,944 | ₩4,025 | ₩3,917 | ₩3,984 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,944 | ₩4,025 | ₩3,911 | ₩3,958 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩4,011 | ₩4,132 | ₩3,864 | ₩3,904 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,904 | ₩3,998 | ₩3,837 | ₩3,971 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,025 | ₩4,150 | ₩3,850 | ₩3,891 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,159 | ₩4,219 | ₩3,931 | ₩3,944 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,159 | ₩4,253 | ₩4,045 | ₩4,132 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,360 | ₩4,159 | ₩4,172 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,561 | ₩4,575 | ₩4,293 | ₩4,320 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,400 | ₩4,521 | ₩4,347 | ₩4,521 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,374 | ₩4,488 | ₩4,293 | ₩4,427 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,306 | ₩4,467 | ₩4,306 | ₩4,427 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,789 | ₩4,789 | ₩4,387 | ₩4,414 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,816 | ₩4,897 | ₩4,722 | ₩4,749 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,696 | ₩5,004 | ₩4,581 | ₩4,870 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,628 | ₩4,669 | ₩4,555 | ₩4,669 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,561 | ₩4,722 | ₩4,494 | ₩4,588 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,239 | ₩4,756 | ₩4,199 | ₩4,508 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,266 | ₩4,380 | ₩4,213 | ₩4,320 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,306 | ₩4,374 | ₩4,179 | ₩4,239 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,199 | ₩4,320 | ₩4,145 | ₩4,306 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,105 | ₩4,199 | ₩4,038 | ₩4,199 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,944 | ₩4,226 | ₩3,917 | ₩4,159 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,186 | ₩4,293 | ₩3,931 | ₩3,931 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,226 | ₩4,239 | ₩4,038 | ₩4,132 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,078 | ₩4,273 | ₩3,998 | ₩4,186 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,092 | ₩4,340 | ₩4,052 | ₩4,105 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,052 | ₩4,239 | ₩4,038 | ₩4,132 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,467 | ₩4,588 | ₩4,219 | ₩4,320 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,870 | ₩4,950 | ₩4,575 | ₩4,602 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,910 | ₩4,934 | ₩4,655 | ₩4,857 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,366 | ₩5,393 | ₩4,910 | ₩4,924 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,178 | ₩5,380 | ₩4,964 | ₩5,178 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,795 | ₩7,312 | ₩5,480 | ₩5,514 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,646 | ₩10,008 | ₩9,592 | ₩9,941 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,995 | ₩10,169 | ₩9,592 | ₩9,646 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,947 | ₩11,048 | ₩10,317 | ₩10,397 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,733 | ₩11,484 | ₩10,478 | ₩10,920 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,384 | ₩10,451 | ₩10,089 | ₩10,102 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,733 | ₩10,867 | ₩10,357 | ₩10,598 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,840 | ₩10,967 | ₩10,639 | ₩10,719 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,511 | ₩11,591 | ₩10,692 | ₩10,907 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,256 | ₩11,497 | ₩11,068 | ₩11,403 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,612 | ₩10,934 | ₩10,545 | ₩10,934 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,531 | ₩10,800 | ₩10,216 | ₩10,478 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,175 | ₩11,175 | ₩10,572 | ₩10,625 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,920 | ₩11,283 | ₩10,817 | ₩11,149 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,934 | ₩10,961 | ₩10,491 | ₩10,652 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,275 | ₩12,541 | ₩11,081 | ₩11,149 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,377 | ₩12,088 | ₩11,162 | ₩11,833 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,800 | ₩11,169 | ₩10,437 | ₩10,853 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,907 | ₩11,719 | ₩10,907 | ₩11,350 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,800 | ₩11,323 | ₩10,518 | ₩10,692 | -0.99% | 386.3만 |
|---|