시장 데이터를 불러오는 중
전체 종목
인스파이어드 엔터테인먼트 과거 주가
Inspired Entertainment, Inc. - Common Stock · INSE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inspired Entertainment, Inc. - Common Stock · INSE · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,717 | ₩5,065 | ₩4,583 | ₩5,025 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,958 | ₩4,958 | ₩4,677 | ₩4,717 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,239 | ₩5,239 | ₩5,012 | ₩5,025 | -4.09% | 19만 |
| 2026.10.06 | ₩5,347 | ₩5,400 | ₩5,159 | ₩5,320 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,730 | ₩5,387 | ₩4,730 | ₩5,333 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,925 | ₩5,130 | ₩4,596 | ₩4,643 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,623 | ₩5,005 | ₩4,569 | ₩4,918 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,462 | ₩4,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,610 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,347 | ₩5,360 | ₩4,288 | ₩4,409 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,070 | ₩6,070 | ₩5,250 | ₩5,347 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,151 | ₩6,325 | ₩6,057 | ₩6,124 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,043 | ₩6,191 | ₩5,896 | ₩6,177 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,043 | ₩6,070 | ₩5,816 | ₩6,043 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,124 | ₩6,258 | ₩6,017 | ₩6,050 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,137 | ₩6,137 | ₩5,923 | ₩6,084 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,392 | ₩6,546 | ₩6,110 | ₩6,137 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,646 | ₩6,740 | ₩6,244 | ₩6,419 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,714 | ₩6,714 | ₩6,392 | ₩6,579 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,941 | ₩6,941 | ₩6,687 | ₩6,714 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,794 | ₩6,961 | ₩6,620 | ₩6,955 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,156 | ₩7,156 | ₩6,425 | ₩6,834 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,169 | ₩7,303 | ₩7,022 | ₩7,062 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,303 | ₩7,303 | ₩7,149 | ₩7,196 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,437 | ₩7,585 | ₩7,236 | ₩7,303 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,464 | ₩7,544 | ₩7,424 | ₩7,491 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,638 | ₩7,638 | ₩7,357 | ₩7,491 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,370 | ₩7,558 | ₩7,169 | ₩7,531 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,799 | ₩8,335 | ₩7,196 | ₩7,303 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,946 | ₩8,094 | ₩7,705 | ₩7,812 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,946 | ₩8,027 | ₩7,826 | ₩7,946 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,839 | ₩8,000 | ₩7,772 | ₩7,866 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,080 | ₩8,094 | ₩7,759 | ₩7,839 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,161 | ₩8,174 | ₩8,013 | ₩8,054 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,147 | ₩8,241 | ₩8,040 | ₩8,080 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,987 | ₩8,308 | ₩7,893 | ₩8,147 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,040 | ₩8,193 | ₩7,866 | ₩7,906 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,121 | ₩8,194 | ₩8,007 | ₩8,094 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,080 | ₩8,134 | ₩7,906 | ₩7,973 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,322 | ₩8,322 | ₩7,921 | ₩8,080 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,362 | ₩8,599 | ₩8,174 | ₩8,335 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,295 | ₩8,429 | ₩8,208 | ₩8,348 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,348 | ₩8,576 | ₩8,241 | ₩8,281 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,201 | ₩8,449 | ₩7,973 | ₩8,348 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,777 | ₩8,817 | ₩8,174 | ₩8,188 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,871 | ₩8,992 | ₩8,583 | ₩8,911 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,367 | ₩9,367 | ₩8,701 | ₩8,871 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,219 | ₩9,380 | ₩9,079 | ₩9,313 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,273 | ₩9,420 | ₩9,139 | ₩9,206 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,219 | ₩9,380 | ₩9,059 | ₩9,179 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,152 | ₩9,233 | ₩8,686 | ₩9,219 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,273 | ₩9,394 | ₩9,072 | ₩9,152 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,420 | ₩9,554 | ₩9,146 | ₩9,193 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,554 | ₩9,755 | ₩9,246 | ₩9,434 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩9,018 | ₩9,554 | ₩9,018 | ₩9,514 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,884 | ₩9,163 | ₩8,817 | ₩8,898 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,925 | ₩9,179 | ₩8,616 | ₩8,804 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,804 | ₩9,146 | ₩8,710 | ₩9,085 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,737 | ₩9,018 | ₩8,737 | ₩8,791 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,750 | ₩8,864 | ₩8,563 | ₩8,750 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,871 | ₩9,099 | ₩8,630 | ₩8,737 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,447 | ₩9,595 | ₩8,992 | ₩9,018 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,394 | ₩9,809 | ₩9,394 | ₩9,461 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,822 | ₩9,943 | ₩9,353 | ₩9,394 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,755 | ₩10,090 | ₩9,688 | ₩9,769 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,501 | ₩9,809 | ₩8,938 | ₩9,688 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,581 | ₩9,769 | ₩9,273 | ₩9,501 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,903 | ₩9,983 | ₩9,514 | ₩9,541 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,863 | ₩10,131 | ₩9,796 | ₩10,090 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,519 | ₩10,533 | ₩9,554 | ₩9,769 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,466 | ₩10,720 | ₩10,144 | ₩10,559 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩11,002 | ₩11,162 | ₩10,332 | ₩10,385 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,827 | ₩11,069 | ₩10,626 | ₩11,055 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,894 | ₩10,981 | ₩10,466 | ₩10,801 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,854 | ₩11,303 | ₩10,620 | ₩10,894 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,787 | ₩10,921 | ₩10,492 | ₩10,881 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,452 | ₩10,921 | ₩10,452 | ₩10,787 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,358 | ₩10,640 | ₩10,332 | ₩10,358 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,720 | ₩10,814 | ₩10,358 | ₩10,372 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,640 | ₩10,988 | ₩10,640 | ₩10,720 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,894 | ₩11,042 | ₩10,667 | ₩10,720 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,760 | ₩11,082 | ₩10,358 | ₩10,894 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,162 | ₩11,430 | ₩10,774 | ₩10,868 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,069 | ₩11,189 | ₩10,965 | ₩11,122 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,841 | ₩11,042 | ₩10,827 | ₩10,961 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,042 | ₩11,178 | ₩10,720 | ₩10,734 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,466 | ₩11,149 | ₩10,405 | ₩10,961 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,104 | ₩10,687 | ₩10,090 | ₩10,452 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,358 | ₩10,486 | ₩9,863 | ₩10,010 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,090 | ₩10,385 | ₩10,023 | ₩10,358 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,399 | ₩10,539 | ₩9,943 | ₩9,956 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,533 | ₩10,961 | ₩10,519 | ₩10,600 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,104 | ₩10,707 | ₩10,104 | ₩10,626 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,184 | ₩10,546 | ₩9,983 | ₩10,318 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,358 | ₩10,466 | ₩10,037 | ₩10,211 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,876 | ₩10,385 | ₩9,541 | ₩10,358 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,514 | ₩10,023 | ₩9,474 | ₩9,809 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,648 | ₩9,796 | ₩9,373 | ₩9,434 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,541 | ₩9,715 | ₩9,306 | ₩9,648 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,621 | ₩9,822 | ₩9,528 | ₩9,635 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,863 | ₩10,157 | ₩9,608 | ₩9,702 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,916 | ₩10,090 | ₩9,662 | ₩9,997 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,662 | ₩9,856 | ₩9,554 | ₩9,836 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,970 | ₩9,970 | ₩9,615 | ₩9,836 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,742 | ₩9,950 | ₩9,648 | ₩9,849 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,238 | ₩10,318 | ₩9,809 | ₩9,849 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,667 | ₩10,667 | ₩9,931 | ₩10,345 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,760 | ₩10,988 | ₩10,318 | ₩10,667 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,742 | ₩11,015 | ₩9,742 | ₩10,854 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,635 | ₩9,896 | ₩9,448 | ₩9,648 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,434 | ₩9,608 | ₩9,407 | ₩9,487 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,662 | ₩9,970 | ₩9,313 | ₩9,380 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,447 | ₩9,729 | ₩9,313 | ₩9,688 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,286 | ₩9,434 | ₩9,092 | ₩9,407 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,434 | ₩9,440 | ₩9,260 | ₩9,380 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,353 | ₩9,554 | ₩9,239 | ₩9,541 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,394 | ₩9,798 | ₩9,340 | ₩9,380 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,045 | ₩9,514 | ₩8,858 | ₩9,434 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,340 | ₩9,420 | ₩8,791 | ₩9,045 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,461 | ₩9,501 | ₩9,293 | ₩9,313 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,769 | ₩9,889 | ₩9,353 | ₩9,394 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,742 | ₩10,023 | ₩9,742 | ₩9,782 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,930 | ₩10,238 | ₩9,796 | ₩9,916 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,193 | ₩9,708 | ₩9,126 | ₩9,688 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,394 | ₩9,568 | ₩9,179 | ₩9,219 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,831 | ₩9,394 | ₩8,831 | ₩9,394 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,509 | ₩8,938 | ₩8,322 | ₩8,831 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,112 | ₩9,331 | ₩8,456 | ₩8,603 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,367 | ₩9,440 | ₩8,951 | ₩9,166 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,474 | ₩9,621 | ₩9,233 | ₩9,474 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,072 | ₩9,246 | ₩8,657 | ₩9,032 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,193 | ₩9,273 | ₩9,119 | ₩9,206 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,152 | ₩9,367 | ₩8,978 | ₩9,273 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,621 | ₩9,702 | ₩9,254 | ₩9,327 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,353 | ₩9,608 | ₩9,186 | ₩9,554 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,796 | ₩10,231 | ₩9,018 | ₩9,313 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,099 | ₩9,501 | ₩8,831 | ₩8,951 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,925 | ₩9,394 | ₩8,657 | ₩9,206 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,831 | ₩9,045 | ₩8,683 | ₩8,978 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,536 | ₩8,697 | ₩8,402 | ₩8,643 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,523 | ₩8,750 | ₩8,402 | ₩8,710 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,777 | ₩8,965 | ₩8,174 | ₩8,188 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,938 | ₩9,105 | ₩8,737 | ₩8,777 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,246 | ₩9,447 | ₩9,005 | ₩9,045 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,206 | ₩9,576 | ₩9,206 | ₩9,327 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,898 | ₩9,434 | ₩8,777 | ₩9,152 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,273 | ₩9,300 | ₩8,737 | ₩8,817 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,407 | ₩9,581 | ₩8,992 | ₩9,246 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,439 | ₩10,439 | ₩9,387 | ₩9,675 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,533 | ₩11,216 | ₩9,313 | ₩10,586 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,479 | ₩11,296 | ₩10,077 | ₩11,176 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,176 | ₩11,176 | ₩10,613 | ₩10,653 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,109 | ₩11,243 | ₩10,640 | ₩10,801 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,136 | ₩11,390 | ₩11,042 | ₩11,283 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,667 | ₩11,203 | ₩10,642 | ₩11,122 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,613 | ₩11,069 | ₩10,613 | ₩11,015 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩11,028 | ₩11,162 | ₩10,787 | ₩10,935 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,894 | ₩11,350 | ₩10,894 | ₩11,189 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,774 | ₩11,075 | ₩10,640 | ₩11,002 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,600 | ₩11,122 | ₩10,600 | ₩10,774 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,069 | ₩11,162 | ₩10,613 | ₩10,720 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,122 | ₩11,441 | ₩11,122 | ₩11,162 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,109 | ₩11,283 | ₩10,814 | ₩11,189 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,203 | ₩11,551 | ₩11,002 | ₩11,229 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩11,028 | ₩11,350 | ₩10,975 | ₩11,256 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,136 | ₩11,270 | ₩10,975 | ₩11,069 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,377 | ₩11,390 | ₩11,069 | ₩11,122 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,471 | ₩11,685 | ₩11,176 | ₩11,363 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,323 | ₩11,718 | ₩11,323 | ₩11,471 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,658 | ₩11,826 | ₩11,310 | ₩11,363 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,457 | ₩11,866 | ₩11,457 | ₩11,658 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,832 | ₩11,966 | ₩11,243 | ₩11,457 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,980 | ₩12,328 | ₩11,718 | ₩11,832 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,315 | ₩12,335 | ₩11,578 | ₩11,899 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,993 | ₩12,543 | ₩11,993 | ₩12,315 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,806 | ₩12,007 | ₩11,598 | ₩11,966 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,739 | ₩11,940 | ₩11,511 | ₩11,886 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,886 | ₩12,074 | ₩11,404 | ₩11,645 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,194 | ₩12,194 | ₩11,846 | ₩11,873 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,194 | ₩12,328 | ₩11,986 | ₩12,127 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,543 | ₩12,630 | ₩12,027 | ₩12,181 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,395 | ₩12,697 | ₩11,855 | ₩12,543 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩12,033 | ₩12,553 | ₩11,993 | ₩12,368 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,315 | ₩12,409 | ₩11,953 | ₩12,007 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,596 | ₩12,824 | ₩12,435 | ₩12,583 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,435 | ₩12,884 | ₩12,291 | ₩12,610 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,744 | ₩12,943 | ₩12,147 | ₩12,301 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,092 | ₩13,333 | ₩12,650 | ₩12,744 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,650 | ₩13,253 | ₩12,502 | ₩13,159 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,556 | ₩12,784 | ₩12,221 | ₩12,730 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,368 | ₩12,824 | ₩12,342 | ₩12,596 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,382 | ₩12,777 | ₩12,007 | ₩12,596 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩12,033 | ₩12,462 | ₩12,033 | ₩12,355 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,993 | ₩12,382 | ₩11,913 | ₩12,342 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,690 | ₩12,690 | ₩11,940 | ₩12,020 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,636 | ₩12,804 | ₩12,342 | ₩12,543 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,636 | ₩13,052 | ₩12,623 | ₩12,677 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,610 | ₩12,730 | ₩12,382 | ₩12,623 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,476 | ₩12,918 | ₩12,476 | ₩12,744 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,315 | ₩12,596 | ₩12,194 | ₩12,476 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,141 | ₩12,342 | ₩12,100 | ₩12,315 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,221 | ₩12,636 | ₩12,181 | ₩12,221 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,047 | ₩12,431 | ₩11,879 | ₩12,154 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,328 | ₩12,516 | ₩11,993 | ₩12,074 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,388 | ₩12,469 | ₩12,108 | ₩12,141 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,114 | ₩12,409 | ₩12,114 | ₩12,234 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,208 | ₩12,208 | ₩11,777 | ₩12,114 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,368 | ₩12,402 | ₩11,958 | ₩12,060 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,556 | ₩12,730 | ₩11,788 | ₩12,301 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,154 | ₩12,596 | ₩12,020 | ₩12,516 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,074 | ₩12,435 | ₩11,698 | ₩12,221 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,792 | ₩12,154 | ₩11,712 | ₩12,114 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,658 | ₩12,107 | ₩11,645 | ₩11,765 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,725 | ₩12,020 | ₩11,243 | ₩11,631 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,846 | ₩12,321 | ₩11,477 | ₩11,725 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,060 | ₩12,342 | ₩11,819 | ₩12,114 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,854 | ₩11,363 | ₩10,734 | ₩11,203 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,854 | ₩11,042 | ₩10,204 | ₩11,015 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,720 | ₩11,109 | ₩10,561 | ₩10,854 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,399 | ₩11,390 | ₩10,258 | ₩10,801 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,849 | ₩10,171 | ₩9,769 | ₩9,916 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,313 | ₩10,278 | ₩9,306 | ₩9,822 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,380 | ₩9,541 | ₩9,219 | ₩9,447 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,662 | ₩9,662 | ₩9,166 | ₩9,206 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,930 | ₩9,956 | ₩9,608 | ₩9,621 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,345 | ₩10,345 | ₩9,755 | ₩9,930 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,385 | ₩10,613 | ₩9,781 | ₩10,425 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩11,028 | ₩11,283 | ₩10,399 | ₩10,479 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,404 | ₩11,725 | ₩11,048 | ₩11,122 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,149 | ₩11,444 | ₩11,042 | ₩11,377 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩11,015 | ₩11,404 | ₩10,948 | ₩11,176 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,868 | ₩10,961 | ₩10,559 | ₩10,894 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,377 | ₩11,844 | ₩10,748 | ₩10,868 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,720 | ₩11,591 | ₩10,720 | ₩11,471 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,956 | ₩10,265 | ₩9,943 | ₩10,171 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,157 | ₩10,157 | ₩9,970 | ₩10,104 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,903 | ₩10,144 | ₩9,848 | ₩10,117 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,211 | ₩10,618 | ₩9,849 | ₩9,903 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,519 | ₩10,707 | ₩10,238 | ₩10,291 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,720 | ₩10,814 | ₩10,466 | ₩10,533 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,774 | ₩10,961 | ₩10,573 | ₩10,720 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,814 | ₩11,899 | ₩10,646 | ₩10,774 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,760 | ₩10,801 | ₩10,559 | ₩10,693 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,546 | ₩10,868 | ₩10,472 | ₩10,707 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,573 | ₩10,827 | ₩10,511 | ₩10,586 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,519 | ₩10,667 | ₩10,385 | ₩10,653 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,519 | ₩10,988 | ₩10,251 | ₩10,412 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,069 | ₩11,493 | ₩10,539 | ₩10,559 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,881 | ₩11,015 | ₩10,801 | ₩11,002 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,600 | ₩11,015 | ₩10,439 | ₩10,801 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,283 | ₩12,150 | ₩10,734 | ₩10,747 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,752 | ₩12,206 | ₩11,069 | ₩11,082 | -5.70% | 18.8만 |
|---|