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 | ₩7,572 | ₩7,646 | ₩7,411 | ₩7,579 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,646 | ₩7,646 | ₩7,331 | ₩7,552 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,418 | ₩7,773 | ₩7,418 | ₩7,753 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,726 | ₩7,948 | ₩7,633 | ₩7,874 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,700 | ₩7,760 | ₩7,505 | ₩7,633 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,606 | ₩7,807 | ₩7,575 | ₩7,633 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,512 | ₩7,572 | ₩7,111 | ₩7,458 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,029 | ₩7,390 | ₩6,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,351 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,069 | ₩7,163 | ₩6,801 | ₩7,002 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,948 | ₩7,176 | ₩6,787 | ₩6,935 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,042 | ₩7,123 | ₩6,734 | ₩7,002 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,378 | ₩7,565 | ₩6,975 | ₩7,109 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,311 | ₩7,680 | ₩7,274 | ₩7,619 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩7,002 | ₩7,498 | ₩6,935 | ₩7,351 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,922 | ₩6,989 | ₩6,787 | ₩6,962 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,948 | ₩6,948 | ₩6,559 | ₩6,801 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,774 | ₩7,049 | ₩6,774 | ₩6,881 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,573 | ₩6,828 | ₩6,546 | ₩6,613 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,519 | ₩6,620 | ₩6,412 | ₩6,519 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,439 | ₩6,627 | ₩6,412 | ₩6,533 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,466 | ₩6,694 | ₩6,372 | ₩6,586 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,412 | ₩6,553 | ₩6,317 | ₩6,385 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,533 | ₩6,640 | ₩6,445 | ₩6,492 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,600 | ₩6,814 | ₩6,559 | ₩6,586 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,385 | ₩6,600 | ₩6,385 | ₩6,600 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,600 | ₩6,664 | ₩6,398 | ₩6,412 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,452 | ₩6,627 | ₩6,439 | ₩6,600 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,452 | ₩6,546 | ₩6,318 | ₩6,492 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,653 | ₩6,714 | ₩6,466 | ₩6,613 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,042 | ₩7,109 | ₩6,566 | ₩6,613 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,109 | ₩7,244 | ₩6,969 | ₩7,016 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,975 | ₩7,136 | ₩6,942 | ₩6,962 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,841 | ₩7,217 | ₩6,801 | ₩7,016 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,908 | ₩6,908 | ₩6,653 | ₩6,720 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,922 | ₩7,056 | ₩6,841 | ₩6,948 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,244 | ₩7,311 | ₩6,801 | ₩6,855 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,498 | ₩7,619 | ₩7,297 | ₩7,311 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,633 | ₩7,659 | ₩7,324 | ₩7,485 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,780 | ₩7,908 | ₩7,686 | ₩7,807 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩8,022 | ₩8,102 | ₩7,794 | ₩7,847 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,142 | ₩8,297 | ₩8,008 | ₩8,142 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,451 | ₩8,491 | ₩8,102 | ₩8,250 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,572 | ₩8,612 | ₩8,075 | ₩8,236 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,464 | ₩9,168 | ₩8,404 | ₩8,437 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,443 | ₩9,564 | ₩7,602 | ₩8,384 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,792 | ₩10,865 | ₩8,598 | ₩9,242 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,787 | ₩6,922 | ₩6,600 | ₩6,720 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,412 | ₩6,814 | ₩6,412 | ₩6,787 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,157 | ₩6,472 | ₩6,023 | ₩6,345 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,184 | ₩6,311 | ₩5,969 | ₩6,211 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,701 | ₩6,130 | ₩5,688 | ₩6,050 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,862 | ₩5,936 | ₩5,453 | ₩5,486 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,238 | ₩6,238 | ₩5,822 | ₩5,889 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,358 | ₩6,519 | ₩6,144 | ₩6,238 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,908 | ₩6,908 | ₩6,172 | ₩6,264 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,975 | ₩7,109 | ₩6,747 | ₩6,922 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,176 | ₩7,337 | ₩7,096 | ₩7,123 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,922 | ₩7,304 | ₩6,814 | ₩7,284 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,841 | ₩6,989 | ₩6,714 | ₩6,747 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,653 | ₩7,036 | ₩6,546 | ₩6,881 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,029 | ₩7,297 | ₩6,680 | ₩6,774 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,163 | ₩7,351 | ₩6,883 | ₩7,109 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,069 | ₩7,223 | ₩6,982 | ₩7,069 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,922 | ₩7,016 | ₩6,801 | ₩6,948 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,042 | ₩7,042 | ₩6,875 | ₩6,922 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,069 | ₩7,156 | ₩6,955 | ₩7,029 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,761 | ₩6,989 | ₩6,761 | ₩6,962 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,176 | ₩7,176 | ₩6,754 | ₩6,895 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,539 | ₩7,767 | ₩7,297 | ₩7,337 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,928 | ₩8,189 | ₩7,391 | ₩7,485 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,572 | ₩8,572 | ₩7,901 | ₩7,955 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,048 | ₩8,618 | ₩8,035 | ₩8,504 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,565 | ₩8,022 | ₩7,317 | ₩8,022 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,378 | ₩7,565 | ₩7,156 | ₩7,552 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,820 | ₩7,840 | ₩7,472 | ₩7,619 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,941 | ₩7,941 | ₩7,445 | ₩7,686 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,276 | ₩8,618 | ₩7,901 | ₩7,914 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,464 | ₩8,739 | ₩8,169 | ₩8,545 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,290 | ₩8,584 | ₩8,035 | ₩8,478 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,780 | ₩8,531 | ₩7,686 | ₩8,115 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,955 | ₩8,236 | ₩7,760 | ₩7,807 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,236 | ₩8,330 | ₩7,995 | ₩8,102 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,633 | ₩8,055 | ₩7,604 | ₩7,941 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,431 | ₩7,680 | ₩7,257 | ₩7,673 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,324 | ₩7,633 | ₩7,284 | ₩7,297 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,673 | ₩7,764 | ₩6,922 | ₩7,405 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,780 | ₩7,847 | ₩7,545 | ₩7,565 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,263 | ₩8,276 | ₩7,431 | ₩7,565 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,820 | ₩8,370 | ₩7,659 | ₩8,357 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,357 | ₩8,437 | ₩7,753 | ₩7,914 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,290 | ₩8,451 | ₩8,062 | ₩8,344 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,531 | ₩8,652 | ₩8,330 | ₩8,344 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,518 | ₩8,592 | ₩8,176 | ₩8,585 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,464 | ₩8,981 | ₩8,451 | ₩8,545 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,048 | ₩8,625 | ₩7,995 | ₩8,531 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,914 | ₩8,089 | ₩7,726 | ₩8,008 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,458 | ₩7,914 | ₩7,445 | ₩7,767 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,787 | ₩7,418 | ₩6,754 | ₩7,337 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,747 | ₩6,962 | ₩6,613 | ₩6,841 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,962 | ₩7,042 | ₩6,574 | ₩6,787 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,512 | ₩7,552 | ₩7,123 | ₩7,150 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,565 | ₩7,753 | ₩7,378 | ₩7,512 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,136 | ₩8,122 | ₩7,042 | ₩7,807 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,908 | ₩7,485 | ₩6,747 | ₩7,244 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,814 | ₩7,217 | ₩6,741 | ₩6,787 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,707 | ₩7,438 | ₩6,667 | ₩6,868 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,982 | ₩7,552 | ₩6,761 | ₩6,761 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,264 | ₩7,445 | ₩6,184 | ₩6,868 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,567 | ₩5,616 | ₩5,392 | ₩5,527 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,258 | ₩5,553 | ₩5,185 | ₩5,553 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,701 | ₩5,701 | ₩5,131 | ₩5,205 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,030 | ₩5,728 | ₩5,030 | ₩5,728 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,789 | ₩5,003 | ₩4,775 | ₩4,977 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,829 | ₩4,876 | ₩4,708 | ₩4,842 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,816 | ₩4,876 | ₩4,702 | ₩4,842 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,668 | ₩4,916 | ₩4,635 | ₩4,883 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,467 | ₩4,735 | ₩4,413 | ₩4,695 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,373 | ₩4,561 | ₩4,319 | ₩4,507 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,775 | ₩4,883 | ₩4,232 | ₩4,360 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,802 | ₩4,963 | ₩4,655 | ₩4,762 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,628 | ₩4,822 | ₩4,534 | ₩4,775 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,749 | ₩4,997 | ₩4,588 | ₩4,668 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,534 | ₩4,735 | ₩4,373 | ₩4,722 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,427 | ₩4,675 | ₩4,427 | ₩4,467 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,802 | ₩4,818 | ₩4,319 | ₩4,440 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,440 | ₩4,930 | ₩4,360 | ₩4,735 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,097 | ₩5,339 | ₩4,453 | ₩4,480 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,923 | ₩5,084 | ₩4,655 | ₩5,017 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,218 | ₩5,231 | ₩4,889 | ₩4,977 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,990 | ₩5,097 | ₩4,755 | ₩4,950 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,936 | ₩5,325 | ₩4,936 | ₩5,070 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,507 | ₩5,002 | ₩4,453 | ₩4,950 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,655 | ₩4,802 | ₩4,641 | ₩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 | ₩4,165 | ₩4,252 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,521 | ₩4,614 | ₩4,346 | ₩4,427 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,574 | ₩4,742 | ₩4,541 | ₩4,588 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,413 | ₩4,621 | ₩4,360 | ₩4,614 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,266 | ₩4,427 | ₩4,266 | ₩4,346 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,225 | ₩4,413 | ₩4,178 | ₩4,373 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,279 | ₩4,292 | ₩4,064 | ₩4,105 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,239 | ₩4,406 | ₩4,145 | ₩4,333 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,346 | ₩4,547 | ₩4,313 | ₩4,333 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,534 | ₩4,688 | ₩4,400 | ₩4,413 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,017 | ₩5,070 | ₩4,393 | ₩4,547 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,869 | ₩5,030 | ₩4,829 | ₩4,896 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,346 | ₩4,889 | ₩4,346 | ₩4,816 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,292 | ₩4,433 | ₩4,279 | ₩4,373 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,239 | ₩4,500 | ₩4,239 | ₩4,360 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,266 | ₩4,366 | ₩4,105 | ₩4,306 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,279 | ₩4,480 | ₩4,279 | ₩4,319 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,319 | ₩4,480 | ₩4,319 | ₩4,386 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,534 | ₩4,601 | ₩4,386 | ₩4,494 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,292 | ₩4,655 | ₩4,252 | ₩4,480 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,051 | ₩4,648 | ₩4,051 | ₩4,400 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,078 | ₩4,299 | ₩3,857 | ₩4,185 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,501 | ₩4,252 | ₩3,501 | ₩4,212 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,461 | ₩3,836 | ₩3,085 | ₩3,447 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,775 | ₩4,869 | ₩4,655 | ₩4,775 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,749 | ₩4,950 | ₩4,681 | ₩4,749 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,775 | ₩5,017 | ₩4,775 | ₩4,842 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,628 | ₩4,910 | ₩4,561 | ₩4,856 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,762 | ₩4,883 | ₩4,588 | ₩4,681 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,708 | ₩4,883 | ₩4,695 | ₩4,775 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,494 | ₩4,883 | ₩4,453 | ₩4,735 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,708 | ₩4,775 | ₩4,420 | ₩4,467 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,708 | ₩4,809 | ₩4,628 | ₩4,708 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,695 | ₩4,829 | ₩4,641 | ₩4,668 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,628 | ₩4,734 | ₩4,547 | ₩4,655 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,212 | ₩4,675 | ₩4,199 | ₩4,601 | +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 | ₩4,228 | ₩4,413 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,453 | ₩4,608 | ₩4,279 | ₩4,494 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,467 | ₩4,574 | ₩4,333 | ₩4,360 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,708 | ₩4,796 | ₩4,521 | ₩4,521 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,641 | ₩4,856 | ₩4,494 | ₩4,842 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,816 | ₩4,877 | ₩4,480 | ₩4,601 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,789 | ₩4,822 | ₩4,695 | ₩4,749 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,084 | ₩5,084 | ₩4,775 | ₩4,789 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,231 | ₩5,245 | ₩5,030 | ₩5,124 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,910 | ₩5,278 | ₩4,883 | ₩5,231 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,789 | ₩4,916 | ₩4,675 | ₩4,802 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,521 | ₩4,930 | ₩4,514 | ₩4,722 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,655 | ₩4,762 | ₩4,588 | ₩4,655 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,668 | ₩4,769 | ₩4,561 | ₩4,628 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,614 | ₩4,735 | ₩4,547 | ₩4,641 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,561 | ₩4,749 | ₩4,400 | ₩4,641 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,453 | ₩4,641 | ₩4,393 | ₩4,507 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,440 | ₩4,500 | ₩4,279 | ₩4,427 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,306 | ₩4,507 | ₩4,286 | ₩4,413 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,453 | ₩4,480 | ₩4,246 | ₩4,346 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,346 | ₩4,582 | ₩4,346 | ₩4,467 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,917 | ₩4,360 | ₩3,917 | ₩4,346 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,836 | ₩3,984 | ₩3,756 | ₩3,877 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,917 | ₩4,024 | ₩3,749 | ₩3,796 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,957 | ₩4,085 | ₩3,903 | ₩3,957 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,877 | ₩4,031 | ₩3,863 | ₩3,984 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,957 | ₩4,011 | ₩3,857 | ₩3,944 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,944 | ₩4,024 | ₩3,917 | ₩3,984 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,944 | ₩4,024 | ₩3,910 | ₩3,957 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩4,011 | ₩4,132 | ₩3,863 | ₩3,903 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,903 | ₩3,997 | ₩3,836 | ₩3,971 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,024 | ₩4,149 | ₩3,850 | ₩3,890 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,158 | ₩4,219 | ₩3,930 | ₩3,944 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,158 | ₩4,252 | ₩4,044 | ₩4,132 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,360 | ₩4,158 | ₩4,172 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,561 | ₩4,574 | ₩4,292 | ₩4,319 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,400 | ₩4,521 | ₩4,346 | ₩4,521 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,373 | ₩4,487 | ₩4,292 | ₩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 | ₩4,386 | ₩4,413 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,816 | ₩4,896 | ₩4,722 | ₩4,749 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,695 | ₩5,003 | ₩4,581 | ₩4,869 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,628 | ₩4,668 | ₩4,554 | ₩4,668 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,561 | ₩4,722 | ₩4,494 | ₩4,588 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,239 | ₩4,755 | ₩4,199 | ₩4,507 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,266 | ₩4,380 | ₩4,212 | ₩4,319 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,306 | ₩4,373 | ₩4,178 | ₩4,239 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,199 | ₩4,319 | ₩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 | ₩4,225 | ₩3,917 | ₩4,158 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,185 | ₩4,292 | ₩3,930 | ₩3,930 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,225 | ₩4,239 | ₩4,038 | ₩4,132 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,078 | ₩4,272 | ₩3,997 | ₩4,185 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,091 | ₩4,339 | ₩4,051 | ₩4,105 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,051 | ₩4,239 | ₩4,038 | ₩4,132 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,467 | ₩4,588 | ₩4,219 | ₩4,319 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,869 | ₩4,950 | ₩4,574 | ₩4,601 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,910 | ₩4,934 | ₩4,655 | ₩4,856 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,366 | ₩5,392 | ₩4,910 | ₩4,923 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,178 | ₩5,379 | ₩4,963 | ₩5,178 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,794 | ₩7,311 | ₩5,480 | ₩5,513 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,645 | ₩10,007 | ₩9,591 | ₩9,940 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,993 | ₩10,168 | ₩9,591 | ₩9,645 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,946 | ₩11,046 | ₩10,315 | ₩10,396 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,731 | ₩11,482 | ₩10,476 | ₩10,919 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,382 | ₩10,450 | ₩10,087 | ₩10,101 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,731 | ₩10,865 | ₩10,356 | ₩10,597 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,839 | ₩10,966 | ₩10,637 | ₩10,718 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,509 | ₩11,590 | ₩10,691 | ₩10,906 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,254 | ₩11,496 | ₩11,067 | ₩11,402 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,610 | ₩10,932 | ₩10,543 | ₩10,932 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,530 | ₩10,798 | ₩10,215 | ₩10,476 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,174 | ₩11,174 | ₩10,570 | ₩10,624 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,919 | ₩11,281 | ₩10,816 | ₩11,147 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,932 | ₩10,959 | ₩10,490 | ₩10,651 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,274 | ₩12,539 | ₩11,080 | ₩11,147 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,375 | ₩12,086 | ₩11,160 | ₩11,831 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,798 | ₩11,167 | ₩10,436 | ₩10,852 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,906 | ₩11,717 | ₩10,906 | ₩11,348 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,798 | ₩11,321 | ₩10,517 | ₩10,691 | -0.99% | 386.3만 |
|---|