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 | ₩4,696 | ₩5,043 | ₩4,563 | ₩5,003 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,936 | ₩4,936 | ₩4,656 | ₩4,696 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,217 | ₩5,217 | ₩4,990 | ₩5,003 | -4.09% | 19만 |
| 2026.10.06 | ₩5,323 | ₩5,377 | ₩5,136 | ₩5,297 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,710 | ₩5,363 | ₩4,710 | ₩5,310 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,903 | ₩5,107 | ₩4,576 | ₩4,623 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,603 | ₩4,983 | ₩4,549 | ₩4,896 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,443 | ₩4,883 | ₩4,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,589 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,323 | ₩5,337 | ₩4,269 | ₩4,389 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,044 | ₩6,044 | ₩5,227 | ₩5,323 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,124 | ₩6,297 | ₩6,030 | ₩6,097 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,017 | ₩6,164 | ₩5,870 | ₩6,150 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,017 | ₩6,044 | ₩5,790 | ₩6,017 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,097 | ₩6,230 | ₩5,990 | ₩6,024 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,110 | ₩6,110 | ₩5,897 | ₩6,057 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,364 | ₩6,517 | ₩6,084 | ₩6,110 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,617 | ₩6,711 | ₩6,217 | ₩6,391 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,684 | ₩6,684 | ₩6,364 | ₩6,551 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,911 | ₩6,911 | ₩6,657 | ₩6,684 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,764 | ₩6,931 | ₩6,591 | ₩6,924 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,124 | ₩7,124 | ₩6,397 | ₩6,804 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,138 | ₩7,271 | ₩6,991 | ₩7,031 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,271 | ₩7,271 | ₩7,118 | ₩7,164 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,405 | ₩7,551 | ₩7,204 | ₩7,271 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,431 | ₩7,511 | ₩7,391 | ₩7,458 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,605 | ₩7,605 | ₩7,324 | ₩7,458 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,338 | ₩7,525 | ₩7,138 | ₩7,498 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,765 | ₩8,298 | ₩7,164 | ₩7,271 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,912 | ₩8,058 | ₩7,671 | ₩7,778 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,912 | ₩7,992 | ₩7,791 | ₩7,912 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,805 | ₩7,965 | ₩7,738 | ₩7,831 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,045 | ₩8,058 | ₩7,725 | ₩7,805 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,125 | ₩8,138 | ₩7,978 | ₩8,018 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,112 | ₩8,205 | ₩8,005 | ₩8,045 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,952 | ₩8,272 | ₩7,858 | ₩8,112 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,005 | ₩8,157 | ₩7,831 | ₩7,871 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,085 | ₩8,158 | ₩7,972 | ₩8,058 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,045 | ₩8,098 | ₩7,871 | ₩7,938 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,285 | ₩8,285 | ₩7,886 | ₩8,045 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,325 | ₩8,561 | ₩8,138 | ₩8,298 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,258 | ₩8,392 | ₩8,172 | ₩8,312 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,312 | ₩8,539 | ₩8,205 | ₩8,245 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,165 | ₩8,412 | ₩7,938 | ₩8,312 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,739 | ₩8,779 | ₩8,138 | ₩8,152 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,832 | ₩8,952 | ₩8,545 | ₩8,872 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,326 | ₩9,326 | ₩8,663 | ₩8,832 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,179 | ₩9,339 | ₩9,039 | ₩9,272 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,232 | ₩9,379 | ₩9,099 | ₩9,166 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,179 | ₩9,339 | ₩9,019 | ₩9,139 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,112 | ₩9,192 | ₩8,648 | ₩9,179 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,232 | ₩9,352 | ₩9,032 | ₩9,112 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,379 | ₩9,512 | ₩9,106 | ₩9,152 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,512 | ₩9,713 | ₩9,206 | ₩9,392 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,979 | ₩9,512 | ₩8,979 | ₩9,472 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,845 | ₩9,123 | ₩8,779 | ₩8,859 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,885 | ₩9,139 | ₩8,579 | ₩8,765 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,765 | ₩9,106 | ₩8,672 | ₩9,046 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,699 | ₩8,979 | ₩8,699 | ₩8,752 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,712 | ₩8,825 | ₩8,525 | ₩8,712 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,832 | ₩9,059 | ₩8,592 | ₩8,699 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,406 | ₩9,553 | ₩8,952 | ₩8,979 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,352 | ₩9,766 | ₩9,352 | ₩9,419 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,779 | ₩9,899 | ₩9,312 | ₩9,352 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,713 | ₩10,046 | ₩9,646 | ₩9,726 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,459 | ₩9,766 | ₩8,899 | ₩9,646 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,539 | ₩9,726 | ₩9,232 | ₩9,459 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,859 | ₩9,939 | ₩9,472 | ₩9,499 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,819 | ₩10,086 | ₩9,753 | ₩10,046 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,473 | ₩10,486 | ₩9,512 | ₩9,726 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,420 | ₩10,673 | ₩10,100 | ₩10,513 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,953 | ₩11,113 | ₩10,286 | ₩10,340 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,780 | ₩11,020 | ₩10,580 | ₩11,007 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,847 | ₩10,933 | ₩10,420 | ₩10,753 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,807 | ₩11,254 | ₩10,573 | ₩10,847 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,740 | ₩10,873 | ₩10,446 | ₩10,833 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,406 | ₩10,873 | ₩10,406 | ₩10,740 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,313 | ₩10,593 | ₩10,286 | ₩10,313 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,673 | ₩10,767 | ₩10,313 | ₩10,326 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,593 | ₩10,940 | ₩10,593 | ₩10,673 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,847 | ₩10,993 | ₩10,620 | ₩10,673 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,713 | ₩11,033 | ₩10,313 | ₩10,847 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,113 | ₩11,380 | ₩10,727 | ₩10,820 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,020 | ₩11,140 | ₩10,917 | ₩11,073 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,793 | ₩10,993 | ₩10,780 | ₩10,913 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩10,993 | ₩11,129 | ₩10,673 | ₩10,687 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,420 | ₩11,100 | ₩10,360 | ₩10,913 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,059 | ₩10,640 | ₩10,046 | ₩10,406 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,313 | ₩10,440 | ₩9,819 | ₩9,966 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,046 | ₩10,340 | ₩9,979 | ₩10,313 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,353 | ₩10,493 | ₩9,899 | ₩9,913 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,486 | ₩10,913 | ₩10,473 | ₩10,553 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,059 | ₩10,660 | ₩10,059 | ₩10,580 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,140 | ₩10,500 | ₩9,939 | ₩10,273 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,313 | ₩10,420 | ₩9,993 | ₩10,166 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,833 | ₩10,340 | ₩9,499 | ₩10,313 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,472 | ₩9,979 | ₩9,432 | ₩9,766 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,606 | ₩9,753 | ₩9,332 | ₩9,392 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,499 | ₩9,673 | ₩9,266 | ₩9,606 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,579 | ₩9,779 | ₩9,486 | ₩9,593 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,819 | ₩10,113 | ₩9,566 | ₩9,659 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,873 | ₩10,046 | ₩9,619 | ₩9,953 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,619 | ₩9,813 | ₩9,512 | ₩9,793 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,926 | ₩9,926 | ₩9,573 | ₩9,793 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,699 | ₩9,906 | ₩9,606 | ₩9,806 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,193 | ₩10,273 | ₩9,766 | ₩9,806 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,620 | ₩10,620 | ₩9,887 | ₩10,300 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,713 | ₩10,940 | ₩10,273 | ₩10,620 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,699 | ₩10,967 | ₩9,699 | ₩10,807 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,593 | ₩9,853 | ₩9,407 | ₩9,606 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,392 | ₩9,566 | ₩9,366 | ₩9,446 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,619 | ₩9,926 | ₩9,272 | ₩9,339 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,406 | ₩9,686 | ₩9,272 | ₩9,646 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,246 | ₩9,392 | ₩9,052 | ₩9,366 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,392 | ₩9,399 | ₩9,219 | ₩9,339 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,312 | ₩9,512 | ₩9,199 | ₩9,499 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,352 | ₩9,755 | ₩9,299 | ₩9,339 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,006 | ₩9,472 | ₩8,819 | ₩9,392 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,299 | ₩9,379 | ₩8,752 | ₩9,006 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,419 | ₩9,459 | ₩9,252 | ₩9,272 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,726 | ₩9,846 | ₩9,312 | ₩9,352 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,699 | ₩9,979 | ₩9,699 | ₩9,739 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,886 | ₩10,193 | ₩9,753 | ₩9,873 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,152 | ₩9,666 | ₩9,086 | ₩9,646 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,352 | ₩9,526 | ₩9,139 | ₩9,179 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,792 | ₩9,352 | ₩8,792 | ₩9,352 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,472 | ₩8,899 | ₩8,285 | ₩8,792 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,072 | ₩9,290 | ₩8,418 | ₩8,565 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,326 | ₩9,399 | ₩8,912 | ₩9,126 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,432 | ₩9,579 | ₩9,192 | ₩9,432 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,032 | ₩9,206 | ₩8,619 | ₩8,992 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,152 | ₩9,232 | ₩9,079 | ₩9,166 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,112 | ₩9,326 | ₩8,939 | ₩9,232 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,579 | ₩9,659 | ₩9,214 | ₩9,286 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,312 | ₩9,566 | ₩9,146 | ₩9,512 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,753 | ₩10,186 | ₩8,979 | ₩9,272 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,059 | ₩9,459 | ₩8,792 | ₩8,912 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,885 | ₩9,352 | ₩8,619 | ₩9,166 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,792 | ₩9,006 | ₩8,645 | ₩8,939 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,499 | ₩8,659 | ₩8,365 | ₩8,605 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,485 | ₩8,712 | ₩8,365 | ₩8,672 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,739 | ₩8,925 | ₩8,138 | ₩8,152 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,899 | ₩9,066 | ₩8,699 | ₩8,739 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,206 | ₩9,406 | ₩8,965 | ₩9,006 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,166 | ₩9,534 | ₩9,166 | ₩9,286 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,859 | ₩9,392 | ₩8,739 | ₩9,112 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,232 | ₩9,259 | ₩8,699 | ₩8,779 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,366 | ₩9,539 | ₩8,952 | ₩9,206 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,393 | ₩10,393 | ₩9,346 | ₩9,633 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,486 | ₩11,167 | ₩9,272 | ₩10,540 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,433 | ₩11,247 | ₩10,033 | ₩11,127 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,127 | ₩11,127 | ₩10,566 | ₩10,606 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,060 | ₩11,194 | ₩10,593 | ₩10,753 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,087 | ₩11,340 | ₩10,993 | ₩11,234 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,620 | ₩11,153 | ₩10,596 | ₩11,073 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,566 | ₩11,020 | ₩10,566 | ₩10,967 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,980 | ₩11,113 | ₩10,740 | ₩10,887 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,847 | ₩11,300 | ₩10,847 | ₩11,140 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,727 | ₩11,027 | ₩10,593 | ₩10,953 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,553 | ₩11,073 | ₩10,553 | ₩10,727 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,020 | ₩11,113 | ₩10,566 | ₩10,673 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,073 | ₩11,391 | ₩11,073 | ₩11,113 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,060 | ₩11,234 | ₩10,767 | ₩11,140 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,153 | ₩11,500 | ₩10,953 | ₩11,180 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,980 | ₩11,300 | ₩10,927 | ₩11,207 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,087 | ₩11,220 | ₩10,927 | ₩11,020 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,327 | ₩11,340 | ₩11,020 | ₩11,073 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,420 | ₩11,634 | ₩11,127 | ₩11,314 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,274 | ₩11,667 | ₩11,274 | ₩11,420 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,607 | ₩11,774 | ₩11,260 | ₩11,314 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,407 | ₩11,814 | ₩11,407 | ₩11,607 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,781 | ₩11,914 | ₩11,194 | ₩11,407 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,927 | ₩12,274 | ₩11,667 | ₩11,781 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,261 | ₩12,281 | ₩11,527 | ₩11,847 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,941 | ₩12,488 | ₩11,941 | ₩12,261 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,754 | ₩11,954 | ₩11,547 | ₩11,914 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,687 | ₩11,887 | ₩11,460 | ₩11,834 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,834 | ₩12,021 | ₩11,354 | ₩11,594 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,141 | ₩12,141 | ₩11,794 | ₩11,821 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,141 | ₩12,274 | ₩11,934 | ₩12,074 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,488 | ₩12,574 | ₩11,974 | ₩12,127 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,341 | ₩12,641 | ₩11,803 | ₩12,488 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,981 | ₩12,498 | ₩11,941 | ₩12,314 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,261 | ₩12,354 | ₩11,901 | ₩11,954 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,541 | ₩12,768 | ₩12,381 | ₩12,528 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,381 | ₩12,828 | ₩12,237 | ₩12,554 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,688 | ₩12,887 | ₩12,094 | ₩12,247 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,035 | ₩13,275 | ₩12,594 | ₩12,688 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,594 | ₩13,195 | ₩12,448 | ₩13,101 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,501 | ₩12,728 | ₩12,167 | ₩12,674 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,314 | ₩12,768 | ₩12,288 | ₩12,541 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,328 | ₩12,721 | ₩11,954 | ₩12,541 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,981 | ₩12,408 | ₩11,981 | ₩12,301 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,941 | ₩12,328 | ₩11,861 | ₩12,288 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,634 | ₩12,634 | ₩11,887 | ₩11,967 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,581 | ₩12,748 | ₩12,288 | ₩12,488 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,581 | ₩12,995 | ₩12,568 | ₩12,621 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,554 | ₩12,674 | ₩12,328 | ₩12,568 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,421 | ₩12,861 | ₩12,421 | ₩12,688 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,261 | ₩12,541 | ₩12,141 | ₩12,421 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,087 | ₩12,288 | ₩12,047 | ₩12,261 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,167 | ₩12,581 | ₩12,127 | ₩12,167 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩11,994 | ₩12,377 | ₩11,827 | ₩12,101 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,274 | ₩12,461 | ₩11,941 | ₩12,021 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,334 | ₩12,414 | ₩12,055 | ₩12,087 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,061 | ₩12,354 | ₩12,061 | ₩12,181 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,154 | ₩12,154 | ₩11,726 | ₩12,061 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,314 | ₩12,348 | ₩11,906 | ₩12,007 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,501 | ₩12,674 | ₩11,737 | ₩12,247 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,101 | ₩12,541 | ₩11,967 | ₩12,461 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,021 | ₩12,381 | ₩11,647 | ₩12,167 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,741 | ₩12,101 | ₩11,660 | ₩12,061 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,607 | ₩12,054 | ₩11,594 | ₩11,714 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,674 | ₩11,967 | ₩11,194 | ₩11,580 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,794 | ₩12,268 | ₩11,427 | ₩11,674 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,007 | ₩12,288 | ₩11,767 | ₩12,061 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,807 | ₩11,314 | ₩10,687 | ₩11,153 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,807 | ₩10,993 | ₩10,160 | ₩10,967 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,673 | ₩11,060 | ₩10,514 | ₩10,807 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,353 | ₩11,340 | ₩10,213 | ₩10,753 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,806 | ₩10,126 | ₩9,726 | ₩9,873 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,272 | ₩10,233 | ₩9,266 | ₩9,779 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,339 | ₩9,499 | ₩9,179 | ₩9,406 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,619 | ₩9,619 | ₩9,126 | ₩9,166 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,886 | ₩9,913 | ₩9,566 | ₩9,579 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,300 | ₩10,300 | ₩9,713 | ₩9,886 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,340 | ₩10,566 | ₩9,738 | ₩10,380 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,980 | ₩11,234 | ₩10,353 | ₩10,433 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,354 | ₩11,674 | ₩11,000 | ₩11,073 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,100 | ₩11,394 | ₩10,993 | ₩11,327 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,967 | ₩11,354 | ₩10,900 | ₩11,127 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,820 | ₩10,913 | ₩10,513 | ₩10,847 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,327 | ₩11,793 | ₩10,701 | ₩10,820 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,673 | ₩11,540 | ₩10,673 | ₩11,420 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,913 | ₩10,220 | ₩9,899 | ₩10,126 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,113 | ₩10,113 | ₩9,926 | ₩10,059 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,859 | ₩10,100 | ₩9,805 | ₩10,073 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,166 | ₩10,572 | ₩9,806 | ₩9,859 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,473 | ₩10,660 | ₩10,193 | ₩10,246 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,673 | ₩10,767 | ₩10,420 | ₩10,486 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,727 | ₩10,913 | ₩10,526 | ₩10,673 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,767 | ₩11,847 | ₩10,600 | ₩10,727 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,713 | ₩10,753 | ₩10,513 | ₩10,647 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,500 | ₩10,820 | ₩10,426 | ₩10,660 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,526 | ₩10,780 | ₩10,465 | ₩10,540 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,473 | ₩10,620 | ₩10,340 | ₩10,606 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,473 | ₩10,940 | ₩10,206 | ₩10,366 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,020 | ₩11,443 | ₩10,493 | ₩10,513 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,833 | ₩10,967 | ₩10,753 | ₩10,953 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,553 | ₩10,967 | ₩10,393 | ₩10,753 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,234 | ₩12,097 | ₩10,687 | ₩10,700 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,700 | ₩12,153 | ₩11,020 | ₩11,033 | -5.70% | 18.8만 |
|---|