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 | ₩4,698 | ₩5,045 | ₩4,564 | ₩5,005 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,938 | ₩4,938 | ₩4,658 | ₩4,698 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,218 | ₩5,218 | ₩4,991 | ₩5,005 | -4.09% | 19만 |
| 2026.10.06 | ₩5,325 | ₩5,378 | ₩5,138 | ₩5,298 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,711 | ₩5,365 | ₩4,711 | ₩5,312 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,905 | ₩5,109 | ₩4,578 | ₩4,624 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,604 | ₩4,985 | ₩4,551 | ₩4,898 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,444 | ₩4,885 | ₩4,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,591 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,325 | ₩5,338 | ₩4,271 | ₩4,391 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,046 | ₩6,046 | ₩5,229 | ₩5,325 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,126 | ₩6,299 | ₩6,032 | ₩6,099 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,019 | ₩6,166 | ₩5,872 | ₩6,152 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,019 | ₩6,046 | ₩5,792 | ₩6,019 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,099 | ₩6,232 | ₩5,992 | ₩6,026 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,112 | ₩6,112 | ₩5,899 | ₩6,059 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,366 | ₩6,519 | ₩6,086 | ₩6,112 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,620 | ₩6,713 | ₩6,219 | ₩6,393 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,686 | ₩6,686 | ₩6,366 | ₩6,553 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,913 | ₩6,913 | ₩6,660 | ₩6,686 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,766 | ₩6,933 | ₩6,593 | ₩6,926 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,127 | ₩7,127 | ₩6,399 | ₩6,806 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,140 | ₩7,273 | ₩6,993 | ₩7,033 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,273 | ₩7,273 | ₩7,120 | ₩7,167 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,407 | ₩7,554 | ₩7,207 | ₩7,273 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,434 | ₩7,514 | ₩7,394 | ₩7,460 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,607 | ₩7,607 | ₩7,327 | ₩7,460 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,340 | ₩7,527 | ₩7,140 | ₩7,500 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,767 | ₩8,301 | ₩7,167 | ₩7,273 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,914 | ₩8,061 | ₩7,674 | ₩7,781 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,914 | ₩7,994 | ₩7,794 | ₩7,914 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,807 | ₩7,967 | ₩7,741 | ₩7,834 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,048 | ₩8,061 | ₩7,727 | ₩7,807 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,128 | ₩8,141 | ₩7,981 | ₩8,021 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,114 | ₩8,208 | ₩8,007 | ₩8,048 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,954 | ₩8,274 | ₩7,861 | ₩8,114 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,007 | ₩8,160 | ₩7,834 | ₩7,874 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,088 | ₩8,161 | ₩7,974 | ₩8,061 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,048 | ₩8,101 | ₩7,874 | ₩7,941 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,288 | ₩8,288 | ₩7,889 | ₩8,048 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,328 | ₩8,564 | ₩8,141 | ₩8,301 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,261 | ₩8,395 | ₩8,174 | ₩8,314 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,314 | ₩8,541 | ₩8,208 | ₩8,248 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,168 | ₩8,415 | ₩7,941 | ₩8,314 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,741 | ₩8,782 | ₩8,141 | ₩8,154 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,835 | ₩8,955 | ₩8,548 | ₩8,875 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,329 | ₩9,329 | ₩8,665 | ₩8,835 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,182 | ₩9,342 | ₩9,042 | ₩9,275 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,235 | ₩9,382 | ₩9,102 | ₩9,169 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,182 | ₩9,342 | ₩9,022 | ₩9,142 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,115 | ₩9,195 | ₩8,651 | ₩9,182 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,235 | ₩9,355 | ₩9,035 | ₩9,115 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,382 | ₩9,516 | ₩9,109 | ₩9,155 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,516 | ₩9,716 | ₩9,209 | ₩9,395 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,982 | ₩9,516 | ₩8,982 | ₩9,476 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,848 | ₩9,126 | ₩8,782 | ₩8,862 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,888 | ₩9,142 | ₩8,581 | ₩8,768 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,768 | ₩9,109 | ₩8,675 | ₩9,048 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,701 | ₩8,982 | ₩8,701 | ₩8,755 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,715 | ₩8,828 | ₩8,528 | ₩8,715 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,835 | ₩9,062 | ₩8,595 | ₩8,701 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,409 | ₩9,556 | ₩8,955 | ₩8,982 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,355 | ₩9,769 | ₩9,355 | ₩9,422 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,782 | ₩9,903 | ₩9,315 | ₩9,355 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,716 | ₩10,049 | ₩9,649 | ₩9,729 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,462 | ₩9,769 | ₩8,902 | ₩9,649 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,542 | ₩9,729 | ₩9,235 | ₩9,462 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,863 | ₩9,943 | ₩9,476 | ₩9,502 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,823 | ₩10,089 | ₩9,756 | ₩10,049 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,476 | ₩10,490 | ₩9,516 | ₩9,729 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,423 | ₩10,677 | ₩10,103 | ₩10,516 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,957 | ₩11,117 | ₩10,290 | ₩10,343 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,783 | ₩11,024 | ₩10,583 | ₩11,010 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,850 | ₩10,937 | ₩10,423 | ₩10,757 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,810 | ₩11,257 | ₩10,577 | ₩10,850 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,743 | ₩10,877 | ₩10,450 | ₩10,837 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,410 | ₩10,877 | ₩10,410 | ₩10,743 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,316 | ₩10,597 | ₩10,290 | ₩10,316 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,677 | ₩10,770 | ₩10,316 | ₩10,330 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,597 | ₩10,944 | ₩10,597 | ₩10,677 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,850 | ₩10,997 | ₩10,623 | ₩10,677 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,717 | ₩11,037 | ₩10,316 | ₩10,850 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,117 | ₩11,384 | ₩10,730 | ₩10,823 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,024 | ₩11,144 | ₩10,921 | ₩11,077 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,797 | ₩10,997 | ₩10,783 | ₩10,917 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩10,997 | ₩11,133 | ₩10,677 | ₩10,690 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,423 | ₩11,104 | ₩10,363 | ₩10,917 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,063 | ₩10,643 | ₩10,049 | ₩10,410 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,316 | ₩10,443 | ₩9,823 | ₩9,969 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,049 | ₩10,343 | ₩9,983 | ₩10,316 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,356 | ₩10,496 | ₩9,903 | ₩9,916 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,490 | ₩10,917 | ₩10,476 | ₩10,557 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,063 | ₩10,663 | ₩10,063 | ₩10,583 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,143 | ₩10,503 | ₩9,943 | ₩10,276 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,316 | ₩10,423 | ₩9,996 | ₩10,169 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,836 | ₩10,343 | ₩9,502 | ₩10,316 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,476 | ₩9,983 | ₩9,435 | ₩9,769 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,609 | ₩9,756 | ₩9,335 | ₩9,395 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,502 | ₩9,676 | ₩9,269 | ₩9,609 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,582 | ₩9,782 | ₩9,489 | ₩9,596 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,823 | ₩10,116 | ₩9,569 | ₩9,662 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,876 | ₩10,049 | ₩9,622 | ₩9,956 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,622 | ₩9,816 | ₩9,516 | ₩9,796 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,929 | ₩9,929 | ₩9,576 | ₩9,796 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,702 | ₩9,909 | ₩9,609 | ₩9,809 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,196 | ₩10,276 | ₩9,769 | ₩9,809 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,623 | ₩10,623 | ₩9,891 | ₩10,303 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,717 | ₩10,944 | ₩10,276 | ₩10,623 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,702 | ₩10,970 | ₩9,702 | ₩10,810 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,596 | ₩9,856 | ₩9,410 | ₩9,609 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,395 | ₩9,569 | ₩9,369 | ₩9,449 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,622 | ₩9,929 | ₩9,275 | ₩9,342 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,409 | ₩9,689 | ₩9,275 | ₩9,649 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,249 | ₩9,395 | ₩9,055 | ₩9,369 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,395 | ₩9,402 | ₩9,222 | ₩9,342 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,315 | ₩9,516 | ₩9,202 | ₩9,502 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,355 | ₩9,758 | ₩9,302 | ₩9,342 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,008 | ₩9,476 | ₩8,822 | ₩9,395 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,302 | ₩9,382 | ₩8,755 | ₩9,008 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,422 | ₩9,462 | ₩9,255 | ₩9,275 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,729 | ₩9,849 | ₩9,315 | ₩9,355 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,702 | ₩9,983 | ₩9,702 | ₩9,742 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,889 | ₩10,196 | ₩9,756 | ₩9,876 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,155 | ₩9,669 | ₩9,088 | ₩9,649 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,355 | ₩9,529 | ₩9,142 | ₩9,182 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,795 | ₩9,355 | ₩8,795 | ₩9,355 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,475 | ₩8,902 | ₩8,288 | ₩8,795 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,075 | ₩9,293 | ₩8,421 | ₩8,568 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,329 | ₩9,402 | ₩8,915 | ₩9,129 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,435 | ₩9,582 | ₩9,195 | ₩9,435 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,035 | ₩9,209 | ₩8,621 | ₩8,995 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,155 | ₩9,235 | ₩9,082 | ₩9,169 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,115 | ₩9,329 | ₩8,942 | ₩9,235 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,582 | ₩9,662 | ₩9,217 | ₩9,289 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,315 | ₩9,569 | ₩9,149 | ₩9,516 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,756 | ₩10,190 | ₩8,982 | ₩9,275 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,062 | ₩9,462 | ₩8,795 | ₩8,915 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,888 | ₩9,355 | ₩8,621 | ₩9,169 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,795 | ₩9,008 | ₩8,648 | ₩8,942 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,501 | ₩8,661 | ₩8,368 | ₩8,608 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,488 | ₩8,715 | ₩8,368 | ₩8,675 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,741 | ₩8,928 | ₩8,141 | ₩8,154 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,902 | ₩9,068 | ₩8,701 | ₩8,741 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,209 | ₩9,409 | ₩8,968 | ₩9,008 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,169 | ₩9,537 | ₩9,169 | ₩9,289 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,862 | ₩9,395 | ₩8,741 | ₩9,115 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,235 | ₩9,262 | ₩8,701 | ₩8,782 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,369 | ₩9,542 | ₩8,955 | ₩9,209 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,396 | ₩10,396 | ₩9,349 | ₩9,636 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,490 | ₩11,170 | ₩9,275 | ₩10,543 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,436 | ₩11,251 | ₩10,036 | ₩11,130 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,130 | ₩11,130 | ₩10,570 | ₩10,610 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,064 | ₩11,197 | ₩10,597 | ₩10,757 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,090 | ₩11,344 | ₩10,997 | ₩11,237 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,623 | ₩11,157 | ₩10,599 | ₩11,077 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,570 | ₩11,024 | ₩10,570 | ₩10,970 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,984 | ₩11,117 | ₩10,743 | ₩10,890 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,850 | ₩11,304 | ₩10,850 | ₩11,144 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,730 | ₩11,030 | ₩10,597 | ₩10,957 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,557 | ₩11,077 | ₩10,557 | ₩10,730 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,024 | ₩11,117 | ₩10,570 | ₩10,677 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,077 | ₩11,395 | ₩11,077 | ₩11,117 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,064 | ₩11,237 | ₩10,770 | ₩11,144 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,157 | ₩11,504 | ₩10,957 | ₩11,184 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,984 | ₩11,304 | ₩10,930 | ₩11,210 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,090 | ₩11,224 | ₩10,930 | ₩11,024 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,331 | ₩11,344 | ₩11,024 | ₩11,077 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,424 | ₩11,638 | ₩11,130 | ₩11,317 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,277 | ₩11,671 | ₩11,277 | ₩11,424 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,611 | ₩11,778 | ₩11,264 | ₩11,317 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,411 | ₩11,818 | ₩11,411 | ₩11,611 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,784 | ₩11,918 | ₩11,197 | ₩11,411 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,931 | ₩12,278 | ₩11,671 | ₩11,784 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,265 | ₩12,285 | ₩11,531 | ₩11,851 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,944 | ₩12,492 | ₩11,944 | ₩12,265 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,758 | ₩11,958 | ₩11,551 | ₩11,918 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,691 | ₩11,891 | ₩11,464 | ₩11,838 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,838 | ₩12,025 | ₩11,357 | ₩11,597 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,145 | ₩12,145 | ₩11,798 | ₩11,824 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,145 | ₩12,278 | ₩11,938 | ₩12,078 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,492 | ₩12,578 | ₩11,978 | ₩12,131 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,345 | ₩12,645 | ₩11,807 | ₩12,492 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,985 | ₩12,502 | ₩11,944 | ₩12,318 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,265 | ₩12,358 | ₩11,904 | ₩11,958 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,545 | ₩12,772 | ₩12,385 | ₩12,532 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,385 | ₩12,832 | ₩12,241 | ₩12,558 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,692 | ₩12,891 | ₩12,098 | ₩12,251 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,039 | ₩13,279 | ₩12,598 | ₩12,692 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,598 | ₩13,199 | ₩12,452 | ₩13,106 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,505 | ₩12,732 | ₩12,171 | ₩12,679 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,318 | ₩12,772 | ₩12,291 | ₩12,545 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,332 | ₩12,725 | ₩11,958 | ₩12,545 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,985 | ₩12,412 | ₩11,985 | ₩12,305 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,944 | ₩12,332 | ₩11,864 | ₩12,291 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,638 | ₩12,638 | ₩11,891 | ₩11,971 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,585 | ₩12,752 | ₩12,291 | ₩12,492 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,585 | ₩12,999 | ₩12,572 | ₩12,625 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,558 | ₩12,679 | ₩12,332 | ₩12,572 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,425 | ₩12,865 | ₩12,425 | ₩12,692 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,265 | ₩12,545 | ₩12,145 | ₩12,425 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,091 | ₩12,291 | ₩12,051 | ₩12,265 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,171 | ₩12,585 | ₩12,131 | ₩12,171 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩11,998 | ₩12,381 | ₩11,831 | ₩12,105 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,278 | ₩12,465 | ₩11,944 | ₩12,025 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,338 | ₩12,418 | ₩12,059 | ₩12,091 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,065 | ₩12,358 | ₩12,065 | ₩12,185 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,158 | ₩12,158 | ₩11,730 | ₩12,065 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,318 | ₩12,352 | ₩11,910 | ₩12,011 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,505 | ₩12,679 | ₩11,740 | ₩12,251 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,105 | ₩12,545 | ₩11,971 | ₩12,465 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,025 | ₩12,385 | ₩11,651 | ₩12,171 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,744 | ₩12,105 | ₩11,664 | ₩12,065 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,611 | ₩12,058 | ₩11,597 | ₩11,718 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,678 | ₩11,971 | ₩11,197 | ₩11,584 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,798 | ₩12,271 | ₩11,431 | ₩11,678 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,011 | ₩12,291 | ₩11,771 | ₩12,065 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,810 | ₩11,317 | ₩10,690 | ₩11,157 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,810 | ₩10,997 | ₩10,163 | ₩10,970 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,677 | ₩11,064 | ₩10,518 | ₩10,810 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,356 | ₩11,344 | ₩10,216 | ₩10,757 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,809 | ₩10,129 | ₩9,729 | ₩9,876 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,275 | ₩10,236 | ₩9,269 | ₩9,782 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,342 | ₩9,502 | ₩9,182 | ₩9,409 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,622 | ₩9,622 | ₩9,129 | ₩9,169 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,889 | ₩9,916 | ₩9,569 | ₩9,582 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,303 | ₩10,303 | ₩9,716 | ₩9,889 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,343 | ₩10,570 | ₩9,741 | ₩10,383 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,984 | ₩11,237 | ₩10,356 | ₩10,436 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,357 | ₩11,678 | ₩11,004 | ₩11,077 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,104 | ₩11,397 | ₩10,997 | ₩11,331 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,970 | ₩11,357 | ₩10,904 | ₩11,130 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,823 | ₩10,917 | ₩10,516 | ₩10,850 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,331 | ₩11,796 | ₩10,705 | ₩10,823 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,677 | ₩11,544 | ₩10,677 | ₩11,424 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,916 | ₩10,223 | ₩9,903 | ₩10,129 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,116 | ₩10,116 | ₩9,929 | ₩10,063 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,863 | ₩10,103 | ₩9,808 | ₩10,076 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,169 | ₩10,575 | ₩9,809 | ₩9,863 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,476 | ₩10,663 | ₩10,196 | ₩10,250 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,677 | ₩10,770 | ₩10,423 | ₩10,490 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,730 | ₩10,917 | ₩10,530 | ₩10,677 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,770 | ₩11,851 | ₩10,603 | ₩10,730 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,717 | ₩10,757 | ₩10,516 | ₩10,650 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,503 | ₩10,823 | ₩10,430 | ₩10,663 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,530 | ₩10,783 | ₩10,468 | ₩10,543 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,476 | ₩10,623 | ₩10,343 | ₩10,610 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,476 | ₩10,944 | ₩10,210 | ₩10,370 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,024 | ₩11,447 | ₩10,496 | ₩10,516 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,837 | ₩10,970 | ₩10,757 | ₩10,957 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,557 | ₩10,970 | ₩10,396 | ₩10,757 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,237 | ₩12,101 | ₩10,690 | ₩10,703 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,704 | ₩12,157 | ₩11,024 | ₩11,037 | -5.70% | 18.8만 |
|---|