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 | ₩4,699 | ₩5,046 | ₩4,566 | ₩5,006 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,939 | ₩4,939 | ₩4,659 | ₩4,699 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,220 | ₩5,220 | ₩4,993 | ₩5,006 | -4.09% | 19만 |
| 2026.10.06 | ₩5,326 | ₩5,380 | ₩5,140 | ₩5,300 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,712 | ₩5,367 | ₩4,712 | ₩5,313 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,906 | ₩5,110 | ₩4,579 | ₩4,626 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,606 | ₩4,986 | ₩4,552 | ₩4,899 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,445 | ₩4,886 | ₩4,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,592 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,326 | ₩5,340 | ₩4,272 | ₩4,392 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,047 | ₩6,047 | ₩5,230 | ₩5,326 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,127 | ₩6,301 | ₩6,034 | ₩6,101 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,021 | ₩6,168 | ₩5,874 | ₩6,154 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,021 | ₩6,047 | ₩5,794 | ₩6,021 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,101 | ₩6,234 | ₩5,994 | ₩6,027 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,114 | ₩6,114 | ₩5,901 | ₩6,061 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,368 | ₩6,521 | ₩6,087 | ₩6,114 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,621 | ₩6,715 | ₩6,221 | ₩6,394 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,688 | ₩6,688 | ₩6,368 | ₩6,555 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,915 | ₩6,915 | ₩6,661 | ₩6,688 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,768 | ₩6,935 | ₩6,595 | ₩6,928 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,129 | ₩7,129 | ₩6,401 | ₩6,808 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,142 | ₩7,276 | ₩6,995 | ₩7,035 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,276 | ₩7,276 | ₩7,122 | ₩7,169 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,409 | ₩7,556 | ₩7,209 | ₩7,276 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,436 | ₩7,516 | ₩7,396 | ₩7,462 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,609 | ₩7,609 | ₩7,329 | ₩7,462 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,342 | ₩7,529 | ₩7,142 | ₩7,502 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,769 | ₩8,303 | ₩7,169 | ₩7,276 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,916 | ₩8,063 | ₩7,676 | ₩7,783 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,916 | ₩7,996 | ₩7,796 | ₩7,916 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,810 | ₩7,970 | ₩7,743 | ₩7,836 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,050 | ₩8,063 | ₩7,729 | ₩7,810 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,130 | ₩8,143 | ₩7,983 | ₩8,023 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,117 | ₩8,210 | ₩8,010 | ₩8,050 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,956 | ₩8,277 | ₩7,863 | ₩8,117 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,010 | ₩8,162 | ₩7,836 | ₩7,876 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,090 | ₩8,163 | ₩7,976 | ₩8,063 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,050 | ₩8,103 | ₩7,876 | ₩7,943 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,290 | ₩8,290 | ₩7,891 | ₩8,050 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,330 | ₩8,566 | ₩8,143 | ₩8,303 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,263 | ₩8,397 | ₩8,177 | ₩8,317 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,317 | ₩8,544 | ₩8,210 | ₩8,250 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,170 | ₩8,417 | ₩7,943 | ₩8,317 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,744 | ₩8,784 | ₩8,143 | ₩8,157 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,837 | ₩8,958 | ₩8,550 | ₩8,877 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,331 | ₩9,331 | ₩8,668 | ₩8,837 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,185 | ₩9,345 | ₩9,044 | ₩9,278 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,238 | ₩9,385 | ₩9,104 | ₩9,171 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,185 | ₩9,345 | ₩9,024 | ₩9,144 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,118 | ₩9,198 | ₩8,653 | ₩9,185 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,238 | ₩9,358 | ₩9,038 | ₩9,118 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,385 | ₩9,518 | ₩9,111 | ₩9,158 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,518 | ₩9,719 | ₩9,211 | ₩9,398 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,984 | ₩9,518 | ₩8,984 | ₩9,478 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,851 | ₩9,128 | ₩8,784 | ₩8,864 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,891 | ₩9,144 | ₩8,584 | ₩8,771 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,771 | ₩9,111 | ₩8,677 | ₩9,051 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,704 | ₩8,984 | ₩8,704 | ₩8,757 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,717 | ₩8,831 | ₩8,530 | ₩8,717 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,837 | ₩9,064 | ₩8,597 | ₩8,704 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,411 | ₩9,558 | ₩8,958 | ₩8,984 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,358 | ₩9,772 | ₩9,358 | ₩9,425 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,785 | ₩9,905 | ₩9,318 | ₩9,358 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,719 | ₩10,052 | ₩9,652 | ₩9,732 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,465 | ₩9,772 | ₩8,904 | ₩9,652 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,545 | ₩9,732 | ₩9,238 | ₩9,465 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,865 | ₩9,945 | ₩9,478 | ₩9,505 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,825 | ₩10,092 | ₩9,759 | ₩10,052 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,479 | ₩10,493 | ₩9,518 | ₩9,732 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,426 | ₩10,680 | ₩10,106 | ₩10,519 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,960 | ₩11,120 | ₩10,293 | ₩10,346 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,786 | ₩11,027 | ₩10,586 | ₩11,013 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,853 | ₩10,940 | ₩10,426 | ₩10,760 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,813 | ₩11,260 | ₩10,580 | ₩10,853 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,746 | ₩10,880 | ₩10,453 | ₩10,840 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,413 | ₩10,880 | ₩10,413 | ₩10,746 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,319 | ₩10,600 | ₩10,293 | ₩10,319 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,680 | ₩10,773 | ₩10,319 | ₩10,333 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,600 | ₩10,947 | ₩10,600 | ₩10,680 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,853 | ₩11,000 | ₩10,626 | ₩10,680 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,720 | ₩11,040 | ₩10,319 | ₩10,853 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,120 | ₩11,387 | ₩10,733 | ₩10,827 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,027 | ₩11,147 | ₩10,924 | ₩11,080 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,800 | ₩11,000 | ₩10,786 | ₩10,920 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,000 | ₩11,136 | ₩10,680 | ₩10,693 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,426 | ₩11,107 | ₩10,366 | ₩10,920 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,066 | ₩10,646 | ₩10,052 | ₩10,413 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,319 | ₩10,446 | ₩9,825 | ₩9,972 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,052 | ₩10,346 | ₩9,986 | ₩10,319 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,359 | ₩10,499 | ₩9,905 | ₩9,919 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,493 | ₩10,920 | ₩10,479 | ₩10,560 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,066 | ₩10,666 | ₩10,066 | ₩10,586 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,146 | ₩10,506 | ₩9,945 | ₩10,279 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,319 | ₩10,426 | ₩9,999 | ₩10,172 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,839 | ₩10,346 | ₩9,505 | ₩10,319 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,478 | ₩9,986 | ₩9,438 | ₩9,772 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,612 | ₩9,759 | ₩9,338 | ₩9,398 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,505 | ₩9,678 | ₩9,271 | ₩9,612 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,585 | ₩9,785 | ₩9,492 | ₩9,598 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,825 | ₩10,119 | ₩9,572 | ₩9,665 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,879 | ₩10,052 | ₩9,625 | ₩9,959 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,625 | ₩9,819 | ₩9,518 | ₩9,799 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,932 | ₩9,932 | ₩9,578 | ₩9,799 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,705 | ₩9,912 | ₩9,612 | ₩9,812 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,199 | ₩10,279 | ₩9,772 | ₩9,812 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,626 | ₩10,626 | ₩9,893 | ₩10,306 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,720 | ₩10,947 | ₩10,279 | ₩10,626 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,705 | ₩10,973 | ₩9,705 | ₩10,813 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,598 | ₩9,859 | ₩9,413 | ₩9,612 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,398 | ₩9,572 | ₩9,371 | ₩9,452 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,625 | ₩9,932 | ₩9,278 | ₩9,345 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,411 | ₩9,692 | ₩9,278 | ₩9,652 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,251 | ₩9,398 | ₩9,058 | ₩9,371 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,398 | ₩9,405 | ₩9,225 | ₩9,345 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,318 | ₩9,518 | ₩9,205 | ₩9,505 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,358 | ₩9,761 | ₩9,305 | ₩9,345 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,011 | ₩9,478 | ₩8,824 | ₩9,398 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,305 | ₩9,385 | ₩8,757 | ₩9,011 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,425 | ₩9,465 | ₩9,258 | ₩9,278 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,732 | ₩9,852 | ₩9,318 | ₩9,358 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,705 | ₩9,986 | ₩9,705 | ₩9,745 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,892 | ₩10,199 | ₩9,759 | ₩9,879 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,158 | ₩9,672 | ₩9,091 | ₩9,652 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,358 | ₩9,532 | ₩9,144 | ₩9,185 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,797 | ₩9,358 | ₩8,797 | ₩9,358 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,477 | ₩8,904 | ₩8,290 | ₩8,797 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,078 | ₩9,295 | ₩8,424 | ₩8,570 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,331 | ₩9,405 | ₩8,918 | ₩9,131 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,438 | ₩9,585 | ₩9,198 | ₩9,438 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,038 | ₩9,211 | ₩8,624 | ₩8,998 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,158 | ₩9,238 | ₩9,084 | ₩9,171 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,118 | ₩9,331 | ₩8,944 | ₩9,238 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,585 | ₩9,665 | ₩9,219 | ₩9,291 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,318 | ₩9,572 | ₩9,151 | ₩9,518 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,759 | ₩10,192 | ₩8,984 | ₩9,278 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,064 | ₩9,465 | ₩8,797 | ₩8,918 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,891 | ₩9,358 | ₩8,624 | ₩9,171 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,797 | ₩9,011 | ₩8,651 | ₩8,944 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,504 | ₩8,664 | ₩8,370 | ₩8,610 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,490 | ₩8,717 | ₩8,370 | ₩8,677 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,744 | ₩8,931 | ₩8,143 | ₩8,157 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,904 | ₩9,071 | ₩8,704 | ₩8,744 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,211 | ₩9,411 | ₩8,971 | ₩9,011 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,171 | ₩9,540 | ₩9,171 | ₩9,291 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,864 | ₩9,398 | ₩8,744 | ₩9,118 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,238 | ₩9,265 | ₩8,704 | ₩8,784 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,371 | ₩9,545 | ₩8,958 | ₩9,211 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,399 | ₩10,399 | ₩9,351 | ₩9,638 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,493 | ₩11,174 | ₩9,278 | ₩10,546 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,439 | ₩11,254 | ₩10,039 | ₩11,134 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,134 | ₩11,134 | ₩10,573 | ₩10,613 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,067 | ₩11,200 | ₩10,600 | ₩10,760 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,094 | ₩11,347 | ₩11,000 | ₩11,240 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,626 | ₩11,160 | ₩10,602 | ₩11,080 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,573 | ₩11,027 | ₩10,573 | ₩10,973 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,987 | ₩11,120 | ₩10,746 | ₩10,893 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,853 | ₩11,307 | ₩10,853 | ₩11,147 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,733 | ₩11,033 | ₩10,600 | ₩10,960 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,560 | ₩11,080 | ₩10,560 | ₩10,733 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,027 | ₩11,120 | ₩10,573 | ₩10,680 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,080 | ₩11,398 | ₩11,080 | ₩11,120 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,067 | ₩11,240 | ₩10,773 | ₩11,147 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,160 | ₩11,507 | ₩10,960 | ₩11,187 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,987 | ₩11,307 | ₩10,933 | ₩11,214 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,094 | ₩11,227 | ₩10,933 | ₩11,027 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,334 | ₩11,347 | ₩11,027 | ₩11,080 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,427 | ₩11,641 | ₩11,134 | ₩11,320 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,280 | ₩11,674 | ₩11,280 | ₩11,427 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,614 | ₩11,781 | ₩11,267 | ₩11,320 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,414 | ₩11,821 | ₩11,414 | ₩11,614 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,788 | ₩11,921 | ₩11,200 | ₩11,414 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,935 | ₩12,282 | ₩11,674 | ₩11,788 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,268 | ₩12,288 | ₩11,534 | ₩11,854 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,948 | ₩12,495 | ₩11,948 | ₩12,268 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,761 | ₩11,961 | ₩11,554 | ₩11,921 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,694 | ₩11,894 | ₩11,467 | ₩11,841 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,841 | ₩12,028 | ₩11,361 | ₩11,601 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,148 | ₩12,148 | ₩11,801 | ₩11,828 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,148 | ₩12,282 | ₩11,941 | ₩12,081 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,495 | ₩12,582 | ₩11,981 | ₩12,135 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,348 | ₩12,649 | ₩11,810 | ₩12,495 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,988 | ₩12,506 | ₩11,948 | ₩12,322 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,268 | ₩12,362 | ₩11,908 | ₩11,961 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,549 | ₩12,776 | ₩12,388 | ₩12,535 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,388 | ₩12,836 | ₩12,244 | ₩12,562 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,695 | ₩12,894 | ₩12,101 | ₩12,255 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,043 | ₩13,283 | ₩12,602 | ₩12,695 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,602 | ₩13,203 | ₩12,455 | ₩13,109 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,509 | ₩12,736 | ₩12,175 | ₩12,682 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,322 | ₩12,776 | ₩12,295 | ₩12,549 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,335 | ₩12,729 | ₩11,961 | ₩12,549 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,988 | ₩12,415 | ₩11,988 | ₩12,308 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,948 | ₩12,335 | ₩11,868 | ₩12,295 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,642 | ₩12,642 | ₩11,894 | ₩11,975 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,589 | ₩12,756 | ₩12,295 | ₩12,495 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,589 | ₩13,003 | ₩12,575 | ₩12,629 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,562 | ₩12,682 | ₩12,335 | ₩12,575 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,428 | ₩12,869 | ₩12,428 | ₩12,695 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,268 | ₩12,549 | ₩12,148 | ₩12,428 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,095 | ₩12,295 | ₩12,055 | ₩12,268 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,175 | ₩12,589 | ₩12,135 | ₩12,175 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,001 | ₩12,384 | ₩11,834 | ₩12,108 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,282 | ₩12,469 | ₩11,948 | ₩12,028 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,342 | ₩12,422 | ₩12,063 | ₩12,095 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,068 | ₩12,362 | ₩12,068 | ₩12,188 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,161 | ₩12,161 | ₩11,733 | ₩12,068 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,322 | ₩12,355 | ₩11,913 | ₩12,015 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,509 | ₩12,682 | ₩11,744 | ₩12,255 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,108 | ₩12,549 | ₩11,975 | ₩12,469 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,028 | ₩12,388 | ₩11,654 | ₩12,175 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,748 | ₩12,108 | ₩11,668 | ₩12,068 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,614 | ₩12,061 | ₩11,601 | ₩11,721 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,681 | ₩11,975 | ₩11,200 | ₩11,587 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,801 | ₩12,275 | ₩11,434 | ₩11,681 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,015 | ₩12,295 | ₩11,774 | ₩12,068 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,813 | ₩11,320 | ₩10,693 | ₩11,160 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,813 | ₩11,000 | ₩10,166 | ₩10,973 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,680 | ₩11,067 | ₩10,521 | ₩10,813 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,359 | ₩11,347 | ₩10,219 | ₩10,760 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,812 | ₩10,132 | ₩9,732 | ₩9,879 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,278 | ₩10,239 | ₩9,271 | ₩9,785 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,345 | ₩9,505 | ₩9,185 | ₩9,411 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,625 | ₩9,625 | ₩9,131 | ₩9,171 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,892 | ₩9,919 | ₩9,572 | ₩9,585 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,306 | ₩10,306 | ₩9,719 | ₩9,892 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,346 | ₩10,573 | ₩9,744 | ₩10,386 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,987 | ₩11,240 | ₩10,359 | ₩10,439 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,361 | ₩11,681 | ₩11,007 | ₩11,080 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,107 | ₩11,401 | ₩11,000 | ₩11,334 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,973 | ₩11,361 | ₩10,907 | ₩11,134 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,827 | ₩10,920 | ₩10,519 | ₩10,853 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,334 | ₩11,800 | ₩10,708 | ₩10,827 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,680 | ₩11,547 | ₩10,680 | ₩11,427 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,919 | ₩10,226 | ₩9,905 | ₩10,132 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,119 | ₩10,119 | ₩9,932 | ₩10,066 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,865 | ₩10,106 | ₩9,811 | ₩10,079 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,172 | ₩10,578 | ₩9,812 | ₩9,865 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,479 | ₩10,666 | ₩10,199 | ₩10,252 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,680 | ₩10,773 | ₩10,426 | ₩10,493 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,733 | ₩10,920 | ₩10,533 | ₩10,680 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,773 | ₩11,854 | ₩10,606 | ₩10,733 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,720 | ₩10,760 | ₩10,519 | ₩10,653 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,506 | ₩10,827 | ₩10,433 | ₩10,666 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,533 | ₩10,786 | ₩10,471 | ₩10,546 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,479 | ₩10,626 | ₩10,346 | ₩10,613 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,479 | ₩10,947 | ₩10,212 | ₩10,373 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,027 | ₩11,450 | ₩10,499 | ₩10,519 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,840 | ₩10,973 | ₩10,760 | ₩10,960 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,560 | ₩10,973 | ₩10,399 | ₩10,760 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,240 | ₩12,104 | ₩10,693 | ₩10,706 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,708 | ₩12,160 | ₩11,027 | ₩11,040 | -5.70% | 18.8만 |
|---|