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 | ₩4,702 | ₩5,050 | ₩4,569 | ₩5,010 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,943 | ₩4,943 | ₩4,662 | ₩4,702 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,223 | ₩5,223 | ₩4,996 | ₩5,010 | -4.09% | 19만 |
| 2026.10.06 | ₩5,330 | ₩5,384 | ₩5,143 | ₩5,304 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,716 | ₩5,370 | ₩4,716 | ₩5,317 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,910 | ₩5,114 | ₩4,582 | ₩4,629 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,609 | ₩4,990 | ₩4,556 | ₩4,903 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,449 | ₩4,890 | ₩4,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,596 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,330 | ₩5,344 | ₩4,275 | ₩4,395 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,052 | ₩6,052 | ₩5,234 | ₩5,330 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,132 | ₩6,306 | ₩6,038 | ₩6,105 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,025 | ₩6,172 | ₩5,878 | ₩6,159 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,025 | ₩6,052 | ₩5,798 | ₩6,025 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,105 | ₩6,239 | ₩5,998 | ₩6,032 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,119 | ₩6,119 | ₩5,905 | ₩6,065 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,372 | ₩6,526 | ₩6,092 | ₩6,119 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,626 | ₩6,720 | ₩6,225 | ₩6,399 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,693 | ₩6,693 | ₩6,372 | ₩6,559 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,920 | ₩6,920 | ₩6,666 | ₩6,693 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,773 | ₩6,940 | ₩6,599 | ₩6,933 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,134 | ₩7,134 | ₩6,406 | ₩6,813 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,147 | ₩7,281 | ₩7,000 | ₩7,040 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,281 | ₩7,281 | ₩7,127 | ₩7,174 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,414 | ₩7,561 | ₩7,214 | ₩7,281 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,441 | ₩7,521 | ₩7,401 | ₩7,468 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,615 | ₩7,615 | ₩7,334 | ₩7,468 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,348 | ₩7,535 | ₩7,147 | ₩7,508 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,775 | ₩8,309 | ₩7,174 | ₩7,281 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,922 | ₩8,069 | ₩7,682 | ₩7,788 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,922 | ₩8,002 | ₩7,802 | ₩7,922 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,815 | ₩7,976 | ₩7,748 | ₩7,842 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,056 | ₩8,069 | ₩7,735 | ₩7,815 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,136 | ₩8,149 | ₩7,989 | ₩8,029 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,122 | ₩8,216 | ₩8,016 | ₩8,056 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,962 | ₩8,283 | ₩7,869 | ₩8,122 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,016 | ₩8,168 | ₩7,842 | ₩7,882 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,096 | ₩8,169 | ₩7,982 | ₩8,069 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,056 | ₩8,109 | ₩7,882 | ₩7,949 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,296 | ₩8,296 | ₩7,897 | ₩8,056 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,336 | ₩8,573 | ₩8,149 | ₩8,309 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,269 | ₩8,403 | ₩8,183 | ₩8,323 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,323 | ₩8,550 | ₩8,216 | ₩8,256 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,176 | ₩8,423 | ₩7,949 | ₩8,323 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,750 | ₩8,790 | ₩8,149 | ₩8,163 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,844 | ₩8,964 | ₩8,557 | ₩8,884 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,338 | ₩9,338 | ₩8,674 | ₩8,844 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,191 | ₩9,352 | ₩9,051 | ₩9,285 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,245 | ₩9,392 | ₩9,111 | ₩9,178 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,191 | ₩9,352 | ₩9,031 | ₩9,151 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,124 | ₩9,205 | ₩8,659 | ₩9,191 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,245 | ₩9,365 | ₩9,044 | ₩9,124 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,392 | ₩9,525 | ₩9,118 | ₩9,164 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,525 | ₩9,726 | ₩9,218 | ₩9,405 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,991 | ₩9,525 | ₩8,991 | ₩9,485 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,857 | ₩9,135 | ₩8,790 | ₩8,871 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,897 | ₩9,151 | ₩8,590 | ₩8,777 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,777 | ₩9,118 | ₩8,684 | ₩9,058 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,710 | ₩8,991 | ₩8,710 | ₩8,764 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,724 | ₩8,837 | ₩8,537 | ₩8,724 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,844 | ₩9,071 | ₩8,603 | ₩8,710 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,418 | ₩9,565 | ₩8,964 | ₩8,991 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,365 | ₩9,779 | ₩9,365 | ₩9,432 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,792 | ₩9,913 | ₩9,325 | ₩9,365 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,726 | ₩10,060 | ₩9,659 | ₩9,739 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,472 | ₩9,779 | ₩8,911 | ₩9,659 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,552 | ₩9,739 | ₩9,245 | ₩9,472 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,873 | ₩9,953 | ₩9,485 | ₩9,512 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,832 | ₩10,100 | ₩9,766 | ₩10,060 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,487 | ₩10,500 | ₩9,525 | ₩9,739 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,434 | ₩10,687 | ₩10,113 | ₩10,527 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,968 | ₩11,128 | ₩10,300 | ₩10,353 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,794 | ₩11,035 | ₩10,594 | ₩11,021 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,861 | ₩10,948 | ₩10,434 | ₩10,768 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,821 | ₩11,269 | ₩10,587 | ₩10,861 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,754 | ₩10,888 | ₩10,460 | ₩10,848 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,420 | ₩10,888 | ₩10,420 | ₩10,754 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,327 | ₩10,607 | ₩10,300 | ₩10,327 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,687 | ₩10,781 | ₩10,327 | ₩10,340 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,607 | ₩10,955 | ₩10,607 | ₩10,687 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,861 | ₩11,008 | ₩10,634 | ₩10,687 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,728 | ₩11,048 | ₩10,327 | ₩10,861 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,128 | ₩11,395 | ₩10,741 | ₩10,834 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,035 | ₩11,155 | ₩10,932 | ₩11,088 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,808 | ₩11,008 | ₩10,794 | ₩10,928 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,008 | ₩11,144 | ₩10,687 | ₩10,701 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,434 | ₩11,115 | ₩10,373 | ₩10,928 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,073 | ₩10,654 | ₩10,060 | ₩10,420 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,327 | ₩10,454 | ₩9,832 | ₩9,979 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,060 | ₩10,353 | ₩9,993 | ₩10,327 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,367 | ₩10,507 | ₩9,913 | ₩9,926 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,500 | ₩10,928 | ₩10,487 | ₩10,567 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,073 | ₩10,674 | ₩10,073 | ₩10,594 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,153 | ₩10,514 | ₩9,953 | ₩10,287 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,327 | ₩10,434 | ₩10,006 | ₩10,180 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,846 | ₩10,353 | ₩9,512 | ₩10,327 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,485 | ₩9,993 | ₩9,445 | ₩9,779 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,619 | ₩9,766 | ₩9,345 | ₩9,405 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,512 | ₩9,685 | ₩9,278 | ₩9,619 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,592 | ₩9,792 | ₩9,498 | ₩9,605 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,832 | ₩10,126 | ₩9,579 | ₩9,672 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,886 | ₩10,060 | ₩9,632 | ₩9,966 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,632 | ₩9,826 | ₩9,525 | ₩9,806 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,939 | ₩9,939 | ₩9,585 | ₩9,806 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,712 | ₩9,919 | ₩9,619 | ₩9,819 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,207 | ₩10,287 | ₩9,779 | ₩9,819 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,634 | ₩10,634 | ₩9,901 | ₩10,313 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,728 | ₩10,955 | ₩10,287 | ₩10,634 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,712 | ₩10,981 | ₩9,712 | ₩10,821 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,605 | ₩9,866 | ₩9,420 | ₩9,619 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,405 | ₩9,579 | ₩9,378 | ₩9,458 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,632 | ₩9,939 | ₩9,285 | ₩9,352 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,418 | ₩9,699 | ₩9,285 | ₩9,659 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,258 | ₩9,405 | ₩9,064 | ₩9,378 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,405 | ₩9,412 | ₩9,231 | ₩9,352 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,325 | ₩9,525 | ₩9,211 | ₩9,512 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,365 | ₩9,768 | ₩9,311 | ₩9,352 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,018 | ₩9,485 | ₩8,830 | ₩9,405 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,311 | ₩9,392 | ₩8,764 | ₩9,018 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,432 | ₩9,472 | ₩9,265 | ₩9,285 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,739 | ₩9,859 | ₩9,325 | ₩9,365 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,712 | ₩9,993 | ₩9,712 | ₩9,752 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,899 | ₩10,207 | ₩9,766 | ₩9,886 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,164 | ₩9,679 | ₩9,098 | ₩9,659 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,365 | ₩9,539 | ₩9,151 | ₩9,191 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,804 | ₩9,365 | ₩8,804 | ₩9,365 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,483 | ₩8,911 | ₩8,296 | ₩8,804 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,084 | ₩9,302 | ₩8,430 | ₩8,577 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,338 | ₩9,412 | ₩8,924 | ₩9,138 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,445 | ₩9,592 | ₩9,205 | ₩9,445 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,044 | ₩9,218 | ₩8,630 | ₩9,004 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,164 | ₩9,245 | ₩9,091 | ₩9,178 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,124 | ₩9,338 | ₩8,951 | ₩9,245 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,592 | ₩9,672 | ₩9,226 | ₩9,298 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,325 | ₩9,579 | ₩9,158 | ₩9,525 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,766 | ₩10,200 | ₩8,991 | ₩9,285 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,071 | ₩9,472 | ₩8,804 | ₩8,924 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,897 | ₩9,365 | ₩8,630 | ₩9,178 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,804 | ₩9,018 | ₩8,657 | ₩8,951 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,510 | ₩8,670 | ₩8,376 | ₩8,617 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,497 | ₩8,724 | ₩8,376 | ₩8,684 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,750 | ₩8,937 | ₩8,149 | ₩8,163 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,911 | ₩9,078 | ₩8,710 | ₩8,750 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,218 | ₩9,418 | ₩8,977 | ₩9,018 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,178 | ₩9,547 | ₩9,178 | ₩9,298 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,871 | ₩9,405 | ₩8,750 | ₩9,124 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,245 | ₩9,271 | ₩8,710 | ₩8,790 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,378 | ₩9,552 | ₩8,964 | ₩9,218 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,407 | ₩10,407 | ₩9,358 | ₩9,645 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,500 | ₩11,182 | ₩9,285 | ₩10,554 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,447 | ₩11,262 | ₩10,046 | ₩11,142 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,142 | ₩11,142 | ₩10,581 | ₩10,621 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,075 | ₩11,208 | ₩10,607 | ₩10,768 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,102 | ₩11,355 | ₩11,008 | ₩11,249 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,634 | ₩11,168 | ₩10,610 | ₩11,088 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,581 | ₩11,035 | ₩10,581 | ₩10,981 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,995 | ₩11,128 | ₩10,754 | ₩10,901 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,861 | ₩11,315 | ₩10,861 | ₩11,155 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,741 | ₩11,041 | ₩10,607 | ₩10,968 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,567 | ₩11,088 | ₩10,567 | ₩10,741 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,035 | ₩11,128 | ₩10,581 | ₩10,687 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,088 | ₩11,406 | ₩11,088 | ₩11,128 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,075 | ₩11,249 | ₩10,781 | ₩11,155 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,168 | ₩11,516 | ₩10,968 | ₩11,195 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,995 | ₩11,315 | ₩10,941 | ₩11,222 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,102 | ₩11,235 | ₩10,941 | ₩11,035 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,342 | ₩11,355 | ₩11,035 | ₩11,088 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,436 | ₩11,649 | ₩11,142 | ₩11,329 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,289 | ₩11,683 | ₩11,289 | ₩11,436 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,623 | ₩11,790 | ₩11,275 | ₩11,329 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,422 | ₩11,830 | ₩11,422 | ₩11,623 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,796 | ₩11,930 | ₩11,208 | ₩11,422 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,943 | ₩12,291 | ₩11,683 | ₩11,796 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,277 | ₩12,297 | ₩11,542 | ₩11,863 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,957 | ₩12,504 | ₩11,957 | ₩12,277 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,770 | ₩11,970 | ₩11,562 | ₩11,930 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,703 | ₩11,903 | ₩11,476 | ₩11,850 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,850 | ₩12,037 | ₩11,369 | ₩11,609 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,157 | ₩12,157 | ₩11,810 | ₩11,836 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,157 | ₩12,291 | ₩11,950 | ₩12,090 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,504 | ₩12,591 | ₩11,990 | ₩12,144 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,357 | ₩12,658 | ₩11,819 | ₩12,504 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,997 | ₩12,515 | ₩11,957 | ₩12,331 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,277 | ₩12,371 | ₩11,916 | ₩11,970 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,558 | ₩12,785 | ₩12,397 | ₩12,544 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,397 | ₩12,845 | ₩12,253 | ₩12,571 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,705 | ₩12,904 | ₩12,110 | ₩12,264 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,052 | ₩13,293 | ₩12,611 | ₩12,705 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,611 | ₩13,212 | ₩12,464 | ₩13,119 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,518 | ₩12,745 | ₩12,184 | ₩12,691 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,331 | ₩12,785 | ₩12,304 | ₩12,558 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,344 | ₩12,738 | ₩11,970 | ₩12,558 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,997 | ₩12,424 | ₩11,997 | ₩12,317 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,957 | ₩12,344 | ₩11,876 | ₩12,304 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,651 | ₩12,651 | ₩11,903 | ₩11,983 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,598 | ₩12,765 | ₩12,304 | ₩12,504 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,598 | ₩13,012 | ₩12,584 | ₩12,638 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,571 | ₩12,691 | ₩12,344 | ₩12,584 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,438 | ₩12,878 | ₩12,438 | ₩12,705 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,277 | ₩12,558 | ₩12,157 | ₩12,438 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,104 | ₩12,304 | ₩12,063 | ₩12,277 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,184 | ₩12,598 | ₩12,144 | ₩12,184 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,010 | ₩12,393 | ₩11,843 | ₩12,117 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,291 | ₩12,478 | ₩11,957 | ₩12,037 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,351 | ₩12,431 | ₩12,071 | ₩12,104 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,077 | ₩12,371 | ₩12,077 | ₩12,197 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,170 | ₩12,170 | ₩11,741 | ₩12,077 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,331 | ₩12,364 | ₩11,922 | ₩12,023 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,518 | ₩12,691 | ₩11,752 | ₩12,264 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,117 | ₩12,558 | ₩11,983 | ₩12,478 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,037 | ₩12,397 | ₩11,663 | ₩12,184 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,756 | ₩12,117 | ₩11,676 | ₩12,077 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,623 | ₩12,070 | ₩11,609 | ₩11,729 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,689 | ₩11,983 | ₩11,208 | ₩11,596 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,810 | ₩12,284 | ₩11,442 | ₩11,689 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,023 | ₩12,304 | ₩11,783 | ₩12,077 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,821 | ₩11,329 | ₩10,701 | ₩11,168 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,821 | ₩11,008 | ₩10,173 | ₩10,981 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,687 | ₩11,075 | ₩10,528 | ₩10,821 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,367 | ₩11,355 | ₩10,227 | ₩10,768 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,819 | ₩10,140 | ₩9,739 | ₩9,886 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,285 | ₩10,247 | ₩9,278 | ₩9,792 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,352 | ₩9,512 | ₩9,191 | ₩9,418 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,632 | ₩9,632 | ₩9,138 | ₩9,178 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,899 | ₩9,926 | ₩9,579 | ₩9,592 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,313 | ₩10,313 | ₩9,726 | ₩9,899 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,353 | ₩10,581 | ₩9,751 | ₩10,394 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,995 | ₩11,249 | ₩10,367 | ₩10,447 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,369 | ₩11,689 | ₩11,015 | ₩11,088 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,115 | ₩11,409 | ₩11,008 | ₩11,342 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,981 | ₩11,369 | ₩10,915 | ₩11,142 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,834 | ₩10,928 | ₩10,527 | ₩10,861 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,342 | ₩11,808 | ₩10,715 | ₩10,834 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,687 | ₩11,556 | ₩10,687 | ₩11,436 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,926 | ₩10,233 | ₩9,913 | ₩10,140 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,126 | ₩10,126 | ₩9,939 | ₩10,073 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,873 | ₩10,113 | ₩9,818 | ₩10,086 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,180 | ₩10,586 | ₩9,819 | ₩9,873 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,487 | ₩10,674 | ₩10,207 | ₩10,260 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,687 | ₩10,781 | ₩10,434 | ₩10,500 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,741 | ₩10,928 | ₩10,540 | ₩10,687 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,781 | ₩11,863 | ₩10,614 | ₩10,741 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,728 | ₩10,768 | ₩10,527 | ₩10,661 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,514 | ₩10,834 | ₩10,440 | ₩10,674 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,540 | ₩10,794 | ₩10,479 | ₩10,554 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,487 | ₩10,634 | ₩10,353 | ₩10,621 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,487 | ₩10,955 | ₩10,220 | ₩10,380 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,035 | ₩11,458 | ₩10,507 | ₩10,527 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,848 | ₩10,981 | ₩10,768 | ₩10,968 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,567 | ₩10,981 | ₩10,407 | ₩10,768 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,249 | ₩12,113 | ₩10,701 | ₩10,714 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,716 | ₩12,169 | ₩11,035 | ₩11,048 | -5.70% | 18.8만 |
|---|