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 | ₩7,551 | ₩7,624 | ₩7,390 | ₩7,557 | +0.09% | 59.4만 |
| 2026.10.08 | ₩7,624 | ₩7,624 | ₩7,310 | ₩7,531 | -1.23% | 117.7만 |
| 2026.10.07 | ₩7,397 | ₩7,751 | ₩7,397 | ₩7,731 | +4.52% | 67.3만 |
| 2026.10.06 | ₩7,704 | ₩7,925 | ₩7,611 | ₩7,852 | +1.91% | 60.4만 |
| 2026.10.05 | ₩7,678 | ₩7,738 | ₩7,484 | ₩7,611 | -0.87% | 77.8만 |
| 2026.10.02 | ₩7,584 | ₩7,785 | ₩7,553 | ₩7,611 | +0.35% | 83.9만 |
| 2026.10.01 | ₩7,490 | ₩7,551 | ₩7,091 | ₩7,437 | -0.71% | 107.2만 |
| 2026.09.30 | ₩7,009 | ₩7,369 | ₩6,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,330 |
| +4.58% |
| 141.9만 |
| 2026.09.29 | ₩7,049 | ₩7,143 | ₩6,782 | ₩6,982 | -0.95% | 81.5만 |
|---|
| 2026.09.28 | ₩6,929 | ₩7,156 | ₩6,768 | ₩6,915 | -0.19% | 107.7만 |
|---|
| 2026.09.25 | ₩7,022 | ₩7,103 | ₩6,715 | ₩6,982 | -0.57% | 174.2만 |
|---|
| 2026.09.24 | ₩7,357 | ₩7,544 | ₩6,955 | ₩7,089 | -3.64% | 236.5만 |
|---|
| 2026.09.23 | ₩7,290 | ₩7,658 | ₩7,254 | ₩7,597 | +4.22% | 109.9만 |
|---|
| 2026.09.22 | ₩6,982 | ₩7,477 | ₩6,915 | ₩7,330 | +4.98% | 149.5만 |
|---|
| 2026.09.21 | ₩6,902 | ₩6,969 | ₩6,768 | ₩6,942 | +0.58% | 66.3만 |
|---|
| 2026.09.18 | ₩6,929 | ₩6,929 | ₩6,541 | ₩6,782 | -2.12% | 83.5만 |
|---|
| 2026.09.17 | ₩6,755 | ₩7,029 | ₩6,755 | ₩6,862 | +1.58% | 63.1만 |
|---|
| 2026.09.16 | ₩6,554 | ₩6,808 | ₩6,527 | ₩6,594 | +0.61% | 66.6만 |
|---|
| 2026.09.15 | ₩6,501 | ₩6,601 | ₩6,394 | ₩6,501 | 0.00% | 49.4만 |
|---|
| 2026.09.14 | ₩6,420 | ₩6,608 | ₩6,394 | ₩6,514 | +1.46% | 57.4만 |
|---|
| 2026.09.11 | ₩6,447 | ₩6,675 | ₩6,354 | ₩6,568 | +1.87% | 68.8만 |
|---|
| 2026.09.10 | ₩6,394 | ₩6,534 | ₩6,299 | ₩6,367 | -0.42% | 63.2만 |
|---|
| 2026.09.09 | ₩6,514 | ₩6,621 | ₩6,427 | ₩6,474 | -0.62% | 72.7만 |
|---|
| 2026.09.08 | ₩6,581 | ₩6,795 | ₩6,541 | ₩6,568 | -0.20% | 68.3만 |
|---|
| 2026.09.04 | ₩6,367 | ₩6,581 | ₩6,367 | ₩6,581 | +3.36% | 44.2만 |
|---|
| 2026.09.03 | ₩6,581 | ₩6,645 | ₩6,380 | ₩6,394 | -2.85% | 70만 |
|---|
| 2026.09.02 | ₩6,434 | ₩6,608 | ₩6,420 | ₩6,581 | +2.29% | 69.5만 |
|---|
| 2026.09.01 | ₩6,434 | ₩6,527 | ₩6,300 | ₩6,474 | +0.62% | 87.1만 |
|---|
| 2026.08.31 | ₩6,634 | ₩6,695 | ₩6,447 | ₩6,594 | -0.60% | 76만 |
|---|
| 2026.08.28 | ₩7,022 | ₩7,089 | ₩6,547 | ₩6,594 | -6.10% | 90.5만 |
|---|
| 2026.08.27 | ₩7,089 | ₩7,223 | ₩6,949 | ₩6,996 | -1.32% | 67.2만 |
|---|
| 2026.08.26 | ₩6,955 | ₩7,116 | ₩6,922 | ₩6,942 | -0.19% | 53.5만 |
|---|
| 2026.08.25 | ₩6,822 | ₩7,196 | ₩6,782 | ₩6,996 | +2.55% | 84.6만 |
|---|
| 2026.08.24 | ₩6,889 | ₩6,889 | ₩6,634 | ₩6,701 | -2.72% | 74.1만 |
|---|
| 2026.08.21 | ₩6,902 | ₩7,036 | ₩6,822 | ₩6,929 | +0.39% | 71.4만 |
|---|
| 2026.08.20 | ₩7,223 | ₩7,290 | ₩6,782 | ₩6,835 | -5.37% | 90.1만 |
|---|
| 2026.08.19 | ₩7,477 | ₩7,597 | ₩7,276 | ₩7,290 | -2.50% | 73.5만 |
|---|
| 2026.08.18 | ₩7,611 | ₩7,638 | ₩7,303 | ₩7,464 | -1.93% | 85.8만 |
|---|
| 2026.08.17 | ₩7,758 | ₩7,885 | ₩7,664 | ₩7,785 | +0.34% | 81.8만 |
|---|
| 2026.08.14 | ₩7,999 | ₩8,079 | ₩7,771 | ₩7,825 | -2.17% | 101.9만 |
|---|
| 2026.08.13 | ₩8,119 | ₩8,273 | ₩7,985 | ₩8,119 | 0.00% | 96.7만 |
|---|
| 2026.08.12 | ₩8,427 | ₩8,467 | ₩8,079 | ₩8,226 | -2.38% | 104.5만 |
|---|
| 2026.08.11 | ₩8,547 | ₩8,587 | ₩8,052 | ₩8,213 | -3.91% | 99.2만 |
|---|
| 2026.08.10 | ₩8,440 | ₩9,142 | ₩8,380 | ₩8,413 | -0.32% | 122.2만 |
|---|
| 2026.08.07 | ₩9,417 | ₩9,537 | ₩7,580 | ₩8,360 | -11.22% | 229.9만 |
|---|
| 2026.08.06 | ₩9,764 | ₩10,834 | ₩8,574 | ₩9,216 | -5.62% | 1440.1만 |
|---|
| 2026.08.05 | ₩6,768 | ₩6,902 | ₩6,581 | ₩6,701 | -0.99% | 124.8만 |
|---|
| 2026.08.04 | ₩6,394 | ₩6,795 | ₩6,394 | ₩6,768 | +5.86% | 104.3만 |
|---|
| 2026.08.03 | ₩6,139 | ₩6,454 | ₩6,006 | ₩6,327 | +3.05% | 89.8만 |
|---|
| 2026.07.31 | ₩6,166 | ₩6,293 | ₩5,952 | ₩6,193 | +0.43% | 99.2만 |
|---|
| 2026.07.30 | ₩5,685 | ₩6,113 | ₩5,671 | ₩6,032 | +6.12% | 130.3만 |
|---|
| 2026.07.29 | ₩5,845 | ₩5,919 | ₩5,437 | ₩5,471 | -6.41% | 117.7만 |
|---|
| 2026.07.28 | ₩6,220 | ₩6,220 | ₩5,805 | ₩5,872 | -5.59% | 90.2만 |
|---|
| 2026.07.27 | ₩6,340 | ₩6,501 | ₩6,126 | ₩6,220 | -1.90% | 125.3만 |
|---|
| 2026.07.24 | ₩6,889 | ₩6,889 | ₩6,154 | ₩6,246 | -9.32% | 119.5만 |
|---|
| 2026.07.23 | ₩6,955 | ₩7,089 | ₩6,728 | ₩6,902 | -0.77% | 82.9만 |
|---|
| 2026.07.22 | ₩7,156 | ₩7,317 | ₩7,076 | ₩7,103 | -0.75% | 89.4만 |
|---|
| 2026.07.21 | ₩6,902 | ₩7,283 | ₩6,795 | ₩7,263 | +5.23% | 89만 |
|---|
| 2026.07.20 | ₩6,822 | ₩6,969 | ₩6,695 | ₩6,728 | -1.37% | 72만 |
|---|
| 2026.07.17 | ₩6,634 | ₩7,016 | ₩6,527 | ₩6,862 | +3.43% | 88.6만 |
|---|
| 2026.07.16 | ₩7,009 | ₩7,276 | ₩6,661 | ₩6,755 | -3.63% | 81.3만 |
|---|
| 2026.07.15 | ₩7,143 | ₩7,330 | ₩6,863 | ₩7,089 | -0.75% | 68.5만 |
|---|
| 2026.07.14 | ₩7,049 | ₩7,203 | ₩6,962 | ₩7,049 | 0.00% | 64만 |
|---|
| 2026.07.13 | ₩6,902 | ₩6,996 | ₩6,782 | ₩6,929 | +0.39% | 91.4만 |
|---|
| 2026.07.10 | ₩7,022 | ₩7,022 | ₩6,855 | ₩6,902 | -1.71% | 71.8만 |
|---|
| 2026.07.09 | ₩7,049 | ₩7,136 | ₩6,935 | ₩7,009 | -0.57% | 68만 |
|---|
| 2026.07.08 | ₩6,741 | ₩6,969 | ₩6,741 | ₩6,942 | +2.98% | 94.9만 |
|---|
| 2026.07.07 | ₩7,156 | ₩7,156 | ₩6,735 | ₩6,875 | -3.93% | 136.3만 |
|---|
| 2026.07.06 | ₩7,517 | ₩7,745 | ₩7,276 | ₩7,317 | -2.67% | 113.3만 |
|---|
| 2026.07.02 | ₩7,905 | ₩8,166 | ₩7,370 | ₩7,464 | -5.58% | 151.3만 |
|---|
| 2026.07.01 | ₩8,547 | ₩8,547 | ₩7,878 | ₩7,932 | -7.20% | 118.7만 |
|---|
| 2026.06.30 | ₩8,025 | ₩8,594 | ₩8,012 | ₩8,480 | +5.67% | 206.3만 |
|---|
| 2026.06.29 | ₩7,544 | ₩7,999 | ₩7,296 | ₩7,999 | +6.03% | 197.3만 |
|---|
| 2026.06.26 | ₩7,357 | ₩7,544 | ₩7,136 | ₩7,531 | +2.36% | 337.1만 |
|---|
| 2026.06.25 | ₩7,798 | ₩7,818 | ₩7,450 | ₩7,597 | -2.57% | 120.7만 |
|---|
| 2026.06.24 | ₩7,918 | ₩7,918 | ₩7,424 | ₩7,664 | -3.21% | 126.3만 |
|---|
| 2026.06.23 | ₩8,253 | ₩8,594 | ₩7,878 | ₩7,892 | -4.38% | 163.1만 |
|---|
| 2026.06.22 | ₩8,440 | ₩8,714 | ₩8,146 | ₩8,520 | +0.95% | 179.8만 |
|---|
| 2026.06.18 | ₩8,266 | ₩8,559 | ₩8,012 | ₩8,454 | +2.27% | 220.2만 |
|---|
| 2026.06.17 | ₩7,758 | ₩8,507 | ₩7,664 | ₩8,092 | +4.31% | 155.9만 |
|---|
| 2026.06.16 | ₩7,932 | ₩8,213 | ₩7,738 | ₩7,785 | -1.85% | 180.9만 |
|---|
| 2026.06.15 | ₩8,213 | ₩8,306 | ₩7,972 | ₩8,079 | -1.63% | 122.6만 |
|---|
| 2026.06.12 | ₩7,611 | ₩8,032 | ₩7,583 | ₩7,918 | +4.04% | 94.1만 |
|---|
| 2026.06.11 | ₩7,410 | ₩7,658 | ₩7,236 | ₩7,651 | +3.25% | 137.3만 |
|---|
| 2026.06.10 | ₩7,303 | ₩7,611 | ₩7,263 | ₩7,276 | -0.37% | 88.3만 |
|---|
| 2026.06.09 | ₩7,651 | ₩7,742 | ₩6,902 | ₩7,383 | -3.50% | 166.4만 |
|---|
| 2026.06.08 | ₩7,758 | ₩7,825 | ₩7,524 | ₩7,544 | -2.76% | 94.3만 |
|---|
| 2026.06.05 | ₩8,239 | ₩8,253 | ₩7,410 | ₩7,544 | -8.44% | 126.8만 |
|---|
| 2026.06.04 | ₩7,798 | ₩8,346 | ₩7,638 | ₩8,333 | +6.86% | 125만 |
|---|
| 2026.06.03 | ₩8,333 | ₩8,413 | ₩7,731 | ₩7,892 | -5.30% | 134.9만 |
|---|
| 2026.06.02 | ₩8,266 | ₩8,427 | ₩8,039 | ₩8,320 | +0.65% | 137.4만 |
|---|
| 2026.06.01 | ₩8,507 | ₩8,627 | ₩8,306 | ₩8,320 | -2.20% | 125.3만 |
|---|
| 2026.05.29 | ₩8,494 | ₩8,567 | ₩8,153 | ₩8,561 | +0.79% | 160.6만 |
|---|
| 2026.05.28 | ₩8,440 | ₩8,955 | ₩8,427 | ₩8,520 | +0.95% | 207.6만 |
|---|
| 2026.05.27 | ₩8,025 | ₩8,601 | ₩7,972 | ₩8,507 | +6.00% | 227.3만 |
|---|
| 2026.05.26 | ₩7,892 | ₩8,066 | ₩7,704 | ₩7,985 | +1.19% | 126.9만 |
|---|
| 2026.05.22 | ₩7,437 | ₩7,892 | ₩7,424 | ₩7,745 | +4.14% | 130.6만 |
|---|
| 2026.05.21 | ₩6,768 | ₩7,397 | ₩6,735 | ₩7,317 | +8.10% | 161.6만 |
|---|
| 2026.05.20 | ₩6,728 | ₩6,942 | ₩6,594 | ₩6,822 | +1.39% | 108.9만 |
|---|
| 2026.05.19 | ₩6,942 | ₩7,022 | ₩6,555 | ₩6,768 | -2.50% | 129.5만 |
|---|
| 2026.05.18 | ₩7,490 | ₩7,531 | ₩7,103 | ₩7,129 | -4.82% | 127.1만 |
|---|
| 2026.05.15 | ₩7,544 | ₩7,731 | ₩7,357 | ₩7,490 | -0.71% | 202.3만 |
|---|
| 2026.05.14 | ₩7,116 | ₩8,099 | ₩7,022 | ₩7,785 | +9.40% | 299.3만 |
|---|
| 2026.05.13 | ₩6,889 | ₩7,464 | ₩6,728 | ₩7,223 | +4.85% | 272.1만 |
|---|
| 2026.05.12 | ₩6,795 | ₩7,196 | ₩6,721 | ₩6,768 | -0.39% | 254.4만 |
|---|
| 2026.05.11 | ₩6,688 | ₩7,417 | ₩6,648 | ₩6,848 | +2.40% | 219.6만 |
|---|
| 2026.05.08 | ₩6,962 | ₩7,531 | ₩6,741 | ₩6,741 | -3.17% | 201.3만 |
|---|
| 2026.05.07 | ₩6,246 | ₩7,424 | ₩6,166 | ₩6,848 | +9.64% | 539.8만 |
|---|
| 2026.05.06 | ₩5,551 | ₩5,600 | ₩5,377 | ₩5,511 | -0.72% | 184.5만 |
|---|
| 2026.05.05 | ₩5,243 | ₩5,538 | ₩5,170 | ₩5,538 | +5.61% | 159만 |
|---|
| 2026.05.04 | ₩5,685 | ₩5,685 | ₩5,116 | ₩5,190 | -8.71% | 160.7만 |
|---|
| 2026.05.01 | ₩5,016 | ₩5,711 | ₩5,016 | ₩5,711 | +13.87% | 232만 |
|---|
| 2026.04.30 | ₩4,775 | ₩4,989 | ₩4,762 | ₩4,962 | +3.92% | 215.4만 |
|---|
| 2026.04.29 | ₩4,815 | ₩4,862 | ₩4,695 | ₩4,829 | +0.28% | 77.8만 |
|---|
| 2026.04.28 | ₩4,802 | ₩4,862 | ₩4,688 | ₩4,829 | +0.56% | 132.7만 |
|---|
| 2026.04.27 | ₩4,655 | ₩4,902 | ₩4,621 | ₩4,869 | +4.60% | 146.6만 |
|---|
| 2026.04.24 | ₩4,454 | ₩4,722 | ₩4,401 | ₩4,682 | +5.11% | 152.2만 |
|---|
| 2026.04.23 | ₩4,361 | ₩4,548 | ₩4,307 | ₩4,494 | +3.07% | 214.9만 |
|---|
| 2026.04.22 | ₩4,762 | ₩4,869 | ₩4,220 | ₩4,347 | -8.71% | 290.1만 |
|---|
| 2026.04.21 | ₩4,789 | ₩4,949 | ₩4,641 | ₩4,748 | -0.84% | 107.4만 |
|---|
| 2026.04.20 | ₩4,615 | ₩4,809 | ₩4,521 | ₩4,762 | +3.19% | 116.6만 |
|---|
| 2026.04.17 | ₩4,735 | ₩4,982 | ₩4,575 | ₩4,655 | -1.69% | 167.7만 |
|---|
| 2026.04.16 | ₩4,521 | ₩4,722 | ₩4,361 | ₩4,708 | +4.14% | 130.9만 |
|---|
| 2026.04.15 | ₩4,414 | ₩4,661 | ₩4,414 | ₩4,454 | +0.91% | 148.3만 |
|---|
| 2026.04.14 | ₩4,789 | ₩4,805 | ₩4,307 | ₩4,427 | -7.54% | 137.2만 |
|---|
| 2026.04.13 | ₩4,427 | ₩4,916 | ₩4,347 | ₩4,722 | +6.65% | 139.3만 |
|---|
| 2026.04.10 | ₩5,083 | ₩5,324 | ₩4,441 | ₩4,468 | -12.11% | 205.2만 |
|---|
| 2026.04.09 | ₩4,909 | ₩5,069 | ₩4,641 | ₩5,003 | +1.91% | 180.1만 |
|---|
| 2026.04.08 | ₩5,203 | ₩5,217 | ₩4,875 | ₩4,962 | -4.63% | 75.7만 |
|---|
| 2026.04.07 | ₩4,976 | ₩5,083 | ₩4,742 | ₩4,936 | -0.81% | 97만 |
|---|
| 2026.04.06 | ₩4,922 | ₩5,310 | ₩4,922 | ₩5,056 | +2.72% | 99.4만 |
|---|
| 2026.04.02 | ₩4,494 | ₩4,988 | ₩4,441 | ₩4,936 | +9.82% | 137.7만 |
|---|
| 2026.04.01 | ₩4,641 | ₩4,789 | ₩4,628 | ₩4,641 | 0.00% | 115.5만 |
|---|
| 2026.03.31 | ₩4,347 | ₩4,615 | ₩4,320 | ₩4,575 | +5.23% | 108.8만 |
|---|
| 2026.03.30 | ₩4,454 | ₩4,508 | ₩4,153 | ₩4,240 | -4.80% | 221.4만 |
|---|
| 2026.03.27 | ₩4,508 | ₩4,601 | ₩4,334 | ₩4,414 | -2.08% | 77.4만 |
|---|
| 2026.03.26 | ₩4,561 | ₩4,728 | ₩4,528 | ₩4,575 | +0.29% | 79.8만 |
|---|
| 2026.03.25 | ₩4,401 | ₩4,608 | ₩4,347 | ₩4,601 | +4.56% | 82만 |
|---|
| 2026.03.24 | ₩4,254 | ₩4,414 | ₩4,254 | ₩4,334 | +1.89% | 83만 |
|---|
| 2026.03.23 | ₩4,213 | ₩4,401 | ₩4,167 | ₩4,361 | +3.49% | 95만 |
|---|
| 2026.03.20 | ₩4,267 | ₩4,280 | ₩4,053 | ₩4,093 | -4.08% | 197만 |
|---|
| 2026.03.19 | ₩4,227 | ₩4,394 | ₩4,133 | ₩4,320 | +2.22% | 120만 |
|---|
| 2026.03.18 | ₩4,334 | ₩4,534 | ₩4,300 | ₩4,320 | -0.31% | 112.7만 |
|---|
| 2026.03.17 | ₩4,521 | ₩4,675 | ₩4,387 | ₩4,401 | -2.66% | 115.8만 |
|---|
| 2026.03.16 | ₩5,003 | ₩5,056 | ₩4,381 | ₩4,534 | -9.36% | 111.2만 |
|---|
| 2026.03.13 | ₩4,855 | ₩5,016 | ₩4,815 | ₩4,882 | +0.55% | 151.2만 |
|---|
| 2026.03.12 | ₩4,334 | ₩4,875 | ₩4,334 | ₩4,802 | +10.80% | 189.2만 |
|---|
| 2026.03.11 | ₩4,280 | ₩4,421 | ₩4,267 | ₩4,361 | +1.87% | 133만 |
|---|
| 2026.03.10 | ₩4,227 | ₩4,488 | ₩4,227 | ₩4,347 | +2.85% | 150.1만 |
|---|
| 2026.03.09 | ₩4,254 | ₩4,354 | ₩4,093 | ₩4,294 | +0.94% | 132.1만 |
|---|
| 2026.03.06 | ₩4,267 | ₩4,468 | ₩4,267 | ₩4,307 | +0.94% | 138.6만 |
|---|
| 2026.03.05 | ₩4,307 | ₩4,468 | ₩4,307 | ₩4,374 | +1.55% | 174.2만 |
|---|
| 2026.03.04 | ₩4,521 | ₩4,588 | ₩4,374 | ₩4,481 | -0.89% | 128.1만 |
|---|
| 2026.03.03 | ₩4,280 | ₩4,641 | ₩4,240 | ₩4,468 | +4.37% | 194.5만 |
|---|
| 2026.03.02 | ₩4,039 | ₩4,635 | ₩4,039 | ₩4,387 | +8.61% | 188.2만 |
|---|
| 2026.02.27 | ₩4,066 | ₩4,287 | ₩3,846 | ₩4,173 | +2.63% | 389.6만 |
|---|
| 2026.02.26 | ₩3,491 | ₩4,240 | ₩3,491 | ₩4,200 | +20.31% | 278.4만 |
|---|
| 2026.02.25 | ₩3,451 | ₩3,825 | ₩3,076 | ₩3,438 | -0.39% | 763.7만 |
|---|
| 2026.02.24 | ₩4,762 | ₩4,855 | ₩4,641 | ₩4,762 | 0.00% | 132.7만 |
|---|
| 2026.02.23 | ₩4,735 | ₩4,936 | ₩4,668 | ₩4,735 | 0.00% | 106.1만 |
|---|
| 2026.02.20 | ₩4,762 | ₩5,003 | ₩4,762 | ₩4,829 | +1.40% | 149.6만 |
|---|
| 2026.02.19 | ₩4,615 | ₩4,896 | ₩4,548 | ₩4,842 | +4.93% | 124.1만 |
|---|
| 2026.02.18 | ₩4,748 | ₩4,869 | ₩4,575 | ₩4,668 | -1.69% | 120.1만 |
|---|
| 2026.02.17 | ₩4,695 | ₩4,869 | ₩4,682 | ₩4,762 | +1.42% | 142.9만 |
|---|
| 2026.02.13 | ₩4,481 | ₩4,869 | ₩4,441 | ₩4,722 | +5.37% | 137.1만 |
|---|
| 2026.02.12 | ₩4,695 | ₩4,762 | ₩4,407 | ₩4,454 | -5.13% | 101.1만 |
|---|
| 2026.02.11 | ₩4,695 | ₩4,795 | ₩4,615 | ₩4,695 | 0.00% | 92.1만 |
|---|
| 2026.02.10 | ₩4,682 | ₩4,815 | ₩4,628 | ₩4,655 | -0.57% | 95.4만 |
|---|
| 2026.02.09 | ₩4,615 | ₩4,720 | ₩4,534 | ₩4,641 | +0.58% | 111.6만 |
|---|
| 2026.02.06 | ₩4,200 | ₩4,661 | ₩4,187 | ₩4,588 | +9.24% | 126.5만 |
|---|
| 2026.02.05 | ₩4,254 | ₩4,288 | ₩3,979 | ₩4,120 | -3.14% | 153.7만 |
|---|
| 2026.02.04 | ₩4,548 | ₩4,548 | ₩4,216 | ₩4,401 | -3.24% | 82.2만 |
|---|
| 2026.02.03 | ₩4,441 | ₩4,595 | ₩4,267 | ₩4,481 | +0.90% | 156.6만 |
|---|
| 2026.02.02 | ₩4,454 | ₩4,561 | ₩4,320 | ₩4,347 | -2.40% | 116.1만 |
|---|
| 2026.01.30 | ₩4,695 | ₩4,782 | ₩4,508 | ₩4,508 | -3.99% | 107만 |
|---|
| 2026.01.29 | ₩4,628 | ₩4,842 | ₩4,481 | ₩4,829 | +4.34% | 188.2만 |
|---|
| 2026.01.28 | ₩4,802 | ₩4,863 | ₩4,468 | ₩4,588 | -4.46% | 248.8만 |
|---|
| 2026.01.27 | ₩4,775 | ₩4,809 | ₩4,682 | ₩4,735 | -0.84% | 84만 |
|---|
| 2026.01.26 | ₩5,069 | ₩5,069 | ₩4,762 | ₩4,775 | -5.80% | 107.7만 |
|---|
| 2026.01.23 | ₩5,217 | ₩5,230 | ₩5,016 | ₩5,110 | -2.05% | 133.3만 |
|---|
| 2026.01.22 | ₩4,896 | ₩5,263 | ₩4,869 | ₩5,217 | +6.56% | 214.3만 |
|---|
| 2026.01.21 | ₩4,775 | ₩4,902 | ₩4,661 | ₩4,789 | +0.28% | 141.9만 |
|---|
| 2026.01.20 | ₩4,508 | ₩4,916 | ₩4,501 | ₩4,708 | +4.45% | 153.5만 |
|---|
| 2026.01.16 | ₩4,641 | ₩4,748 | ₩4,575 | ₩4,641 | 0.00% | 184.1만 |
|---|
| 2026.01.15 | ₩4,655 | ₩4,755 | ₩4,548 | ₩4,615 | -0.86% | 122.3만 |
|---|
| 2026.01.14 | ₩4,601 | ₩4,722 | ₩4,534 | ₩4,628 | +0.58% | 120.7만 |
|---|
| 2026.01.13 | ₩4,548 | ₩4,735 | ₩4,387 | ₩4,628 | +1.76% | 133.5만 |
|---|
| 2026.01.12 | ₩4,441 | ₩4,628 | ₩4,381 | ₩4,494 | +1.20% | 122.1만 |
|---|
| 2026.01.09 | ₩4,427 | ₩4,488 | ₩4,267 | ₩4,414 | -0.30% | 102.9만 |
|---|
| 2026.01.08 | ₩4,294 | ₩4,494 | ₩4,274 | ₩4,401 | +2.49% | 89.2만 |
|---|
| 2026.01.07 | ₩4,441 | ₩4,468 | ₩4,233 | ₩4,334 | -2.41% | 158.3만 |
|---|
| 2026.01.06 | ₩4,334 | ₩4,569 | ₩4,334 | ₩4,454 | +2.78% | 224.2만 |
|---|
| 2026.01.05 | ₩3,906 | ₩4,347 | ₩3,906 | ₩4,334 | +10.96% | 281만 |
|---|
| 2026.01.02 | ₩3,825 | ₩3,973 | ₩3,745 | ₩3,866 | +1.05% | 229.4만 |
|---|
| 2025.12.31 | ₩3,906 | ₩4,013 | ₩3,739 | ₩3,785 | -3.08% | 277.2만 |
|---|
| 2025.12.30 | ₩3,946 | ₩4,073 | ₩3,892 | ₩3,946 | 0.00% | 704.3만 |
|---|
| 2025.12.29 | ₩3,866 | ₩4,019 | ₩3,852 | ₩3,973 | +2.77% | 223.3만 |
|---|
| 2025.12.26 | ₩3,946 | ₩3,999 | ₩3,846 | ₩3,932 | -0.34% | 123만 |
|---|
| 2025.12.24 | ₩3,932 | ₩4,013 | ₩3,906 | ₩3,973 | +1.02% | 69.8만 |
|---|
| 2025.12.23 | ₩3,932 | ₩4,013 | ₩3,899 | ₩3,946 | +0.34% | 182.9만 |
|---|
| 2025.12.22 | ₩3,999 | ₩4,120 | ₩3,852 | ₩3,892 | -2.68% | 137만 |
|---|
| 2025.12.19 | ₩3,892 | ₩3,986 | ₩3,825 | ₩3,959 | +1.72% | 270.7만 |
|---|
| 2025.12.18 | ₩4,013 | ₩4,137 | ₩3,839 | ₩3,879 | -3.33% | 167.4만 |
|---|
| 2025.12.17 | ₩4,146 | ₩4,207 | ₩3,919 | ₩3,932 | -5.16% | 200.7만 |
|---|
| 2025.12.16 | ₩4,146 | ₩4,240 | ₩4,033 | ₩4,120 | -0.65% | 156.6만 |
|---|
| 2025.12.15 | ₩4,347 | ₩4,347 | ₩4,146 | ₩4,160 | -4.31% | 130.8만 |
|---|
| 2025.12.12 | ₩4,548 | ₩4,561 | ₩4,280 | ₩4,307 | -5.29% | 104.8만 |
|---|
| 2025.12.11 | ₩4,387 | ₩4,508 | ₩4,334 | ₩4,508 | +2.74% | 118.4만 |
|---|
| 2025.12.10 | ₩4,361 | ₩4,474 | ₩4,280 | ₩4,414 | +1.23% | 159.5만 |
|---|
| 2025.12.09 | ₩4,294 | ₩4,454 | ₩4,294 | ₩4,414 | +2.80% | 162.5만 |
|---|
| 2025.12.08 | ₩4,775 | ₩4,775 | ₩4,374 | ₩4,401 | -7.84% | 171만 |
|---|
| 2025.12.05 | ₩4,802 | ₩4,882 | ₩4,708 | ₩4,735 | -1.39% | 188.8만 |
|---|
| 2025.12.04 | ₩4,682 | ₩4,989 | ₩4,568 | ₩4,855 | +3.71% | 256.2만 |
|---|
| 2025.12.03 | ₩4,615 | ₩4,655 | ₩4,541 | ₩4,655 | +0.87% | 153.3만 |
|---|
| 2025.12.02 | ₩4,548 | ₩4,708 | ₩4,481 | ₩4,575 | +0.59% | 213.3만 |
|---|
| 2025.12.01 | ₩4,227 | ₩4,742 | ₩4,187 | ₩4,494 | +6.33% | 245.5만 |
|---|
| 2025.11.28 | ₩4,254 | ₩4,367 | ₩4,200 | ₩4,307 | +1.26% | 159.1만 |
|---|
| 2025.11.26 | ₩4,294 | ₩4,361 | ₩4,167 | ₩4,227 | -1.56% | 129.8만 |
|---|
| 2025.11.25 | ₩4,187 | ₩4,307 | ₩4,133 | ₩4,294 | +2.56% | 134.5만 |
|---|
| 2025.11.24 | ₩4,093 | ₩4,187 | ₩4,026 | ₩4,187 | +2.29% | 212만 |
|---|
| 2025.11.21 | ₩3,932 | ₩4,213 | ₩3,906 | ₩4,146 | +5.44% | 285만 |
|---|
| 2025.11.20 | ₩4,173 | ₩4,280 | ₩3,919 | ₩3,919 | -6.09% | 244.7만 |
|---|
| 2025.11.19 | ₩4,213 | ₩4,227 | ₩4,026 | ₩4,120 | -2.22% | 234.3만 |
|---|
| 2025.11.18 | ₩4,066 | ₩4,260 | ₩3,986 | ₩4,173 | +2.63% | 279.2만 |
|---|
| 2025.11.17 | ₩4,080 | ₩4,327 | ₩4,039 | ₩4,093 | +0.33% | 300.2만 |
|---|
| 2025.11.14 | ₩4,039 | ₩4,227 | ₩4,026 | ₩4,120 | +1.99% | 428.2만 |
|---|
| 2025.11.13 | ₩4,454 | ₩4,575 | ₩4,207 | ₩4,307 | -3.30% | 425.5만 |
|---|
| 2025.11.12 | ₩4,855 | ₩4,936 | ₩4,561 | ₩4,588 | -5.51% | 265.5만 |
|---|
| 2025.11.11 | ₩4,896 | ₩4,920 | ₩4,641 | ₩4,842 | -1.09% | 357.9만 |
|---|
| 2025.11.10 | ₩5,350 | ₩5,377 | ₩4,896 | ₩4,909 | -8.25% | 467.7만 |
|---|
| 2025.11.07 | ₩5,163 | ₩5,364 | ₩4,949 | ₩5,163 | 0.00% | 906.9만 |
|---|
| 2025.11.06 | ₩6,775 | ₩7,290 | ₩5,464 | ₩5,497 | -18.85% | 1412.2만 |
|---|
| 2025.11.05 | ₩9,617 | ₩9,978 | ₩9,564 | ₩9,911 | +3.06% | 175.2만 |
|---|
| 2025.11.04 | ₩9,965 | ₩10,139 | ₩9,564 | ₩9,617 | -3.49% | 204.4만 |
|---|
| 2025.11.03 | ₩10,915 | ₩11,015 | ₩10,286 | ₩10,366 | -5.02% | 168.6만 |
|---|
| 2025.10.31 | ₩10,701 | ₩11,450 | ₩10,446 | ₩10,888 | +1.75% | 337.8만 |
|---|
| 2025.10.30 | ₩10,353 | ₩10,420 | ₩10,059 | ₩10,072 | -2.71% | 117.5만 |
|---|
| 2025.10.29 | ₩10,701 | ₩10,834 | ₩10,326 | ₩10,567 | -1.25% | 146.1만 |
|---|
| 2025.10.28 | ₩10,808 | ₩10,935 | ₩10,607 | ₩10,687 | -1.11% | 104.3만 |
|---|
| 2025.10.27 | ₩11,476 | ₩11,557 | ₩10,661 | ₩10,875 | -5.24% | 182만 |
|---|
| 2025.10.24 | ₩11,222 | ₩11,463 | ₩11,035 | ₩11,369 | +1.31% | 140.6만 |
|---|
| 2025.10.23 | ₩10,580 | ₩10,901 | ₩10,513 | ₩10,901 | +3.03% | 117.8만 |
|---|
| 2025.10.22 | ₩10,500 | ₩10,768 | ₩10,186 | ₩10,446 | -0.51% | 186.2만 |
|---|
| 2025.10.21 | ₩11,142 | ₩11,142 | ₩10,540 | ₩10,594 | -4.92% | 195.5만 |
|---|
| 2025.10.20 | ₩10,888 | ₩11,249 | ₩10,785 | ₩11,115 | +2.09% | 114.2만 |
|---|
| 2025.10.17 | ₩10,901 | ₩10,928 | ₩10,460 | ₩10,620 | -2.58% | 170.8만 |
|---|
| 2025.10.16 | ₩12,239 | ₩12,504 | ₩11,048 | ₩11,115 | -9.18% | 312.7만 |
|---|
| 2025.10.15 | ₩11,343 | ₩12,052 | ₩11,129 | ₩11,797 | +4.01% | 252.5만 |
|---|
| 2025.10.14 | ₩10,768 | ₩11,135 | ₩10,406 | ₩10,821 | +0.50% | 240.5만 |
|---|
| 2025.10.13 | ₩10,875 | ₩11,684 | ₩10,875 | ₩11,316 | +4.06% | 202.5만 |
|---|
| 2025.10.10 | ₩10,768 | ₩11,289 | ₩10,487 | ₩10,661 | -0.99% | 386.3만 |
|---|