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 | ₩4,700 | ₩5,047 | ₩4,566 | ₩5,007 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,940 | ₩4,940 | ₩4,660 | ₩4,700 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,221 | ₩5,221 | ₩4,994 | ₩5,007 | -4.09% | 19만 |
| 2026.10.06 | ₩5,327 | ₩5,381 | ₩5,140 | ₩5,301 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,713 | ₩5,367 | ₩4,713 | ₩5,314 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,907 | ₩5,111 | ₩4,580 | ₩4,626 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,606 | ₩4,987 | ₩4,553 | ₩4,900 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,446 | ₩4,887 | ₩4,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,593 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,327 | ₩5,341 | ₩4,273 | ₩4,393 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,048 | ₩6,048 | ₩5,231 | ₩5,327 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,128 | ₩6,302 | ₩6,035 | ₩6,102 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,022 | ₩6,169 | ₩5,875 | ₩6,155 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,022 | ₩6,048 | ₩5,795 | ₩6,022 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,102 | ₩6,235 | ₩5,995 | ₩6,028 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,115 | ₩6,115 | ₩5,901 | ₩6,062 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,369 | ₩6,522 | ₩6,088 | ₩6,115 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,622 | ₩6,716 | ₩6,222 | ₩6,396 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,689 | ₩6,689 | ₩6,369 | ₩6,556 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,916 | ₩6,916 | ₩6,663 | ₩6,689 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,769 | ₩6,936 | ₩6,596 | ₩6,930 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,130 | ₩7,130 | ₩6,402 | ₩6,809 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,143 | ₩7,277 | ₩6,996 | ₩7,036 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,277 | ₩7,277 | ₩7,123 | ₩7,170 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,410 | ₩7,557 | ₩7,210 | ₩7,277 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,437 | ₩7,517 | ₩7,397 | ₩7,464 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,611 | ₩7,611 | ₩7,330 | ₩7,464 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,343 | ₩7,530 | ₩7,143 | ₩7,504 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,771 | ₩8,305 | ₩7,170 | ₩7,277 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,918 | ₩8,064 | ₩7,677 | ₩7,784 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,918 | ₩7,998 | ₩7,797 | ₩7,918 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,811 | ₩7,971 | ₩7,744 | ₩7,838 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,051 | ₩8,064 | ₩7,731 | ₩7,811 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,131 | ₩8,145 | ₩7,984 | ₩8,024 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,118 | ₩8,211 | ₩8,011 | ₩8,051 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,958 | ₩8,278 | ₩7,864 | ₩8,118 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,011 | ₩8,163 | ₩7,838 | ₩7,878 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,091 | ₩8,165 | ₩7,978 | ₩8,064 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,051 | ₩8,105 | ₩7,878 | ₩7,944 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,291 | ₩8,291 | ₩7,892 | ₩8,051 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,332 | ₩8,568 | ₩8,145 | ₩8,305 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,265 | ₩8,398 | ₩8,178 | ₩8,318 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,318 | ₩8,545 | ₩8,211 | ₩8,251 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,171 | ₩8,418 | ₩7,944 | ₩8,318 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,745 | ₩8,785 | ₩8,145 | ₩8,158 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,839 | ₩8,959 | ₩8,552 | ₩8,879 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,333 | ₩9,333 | ₩8,669 | ₩8,839 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,186 | ₩9,346 | ₩9,046 | ₩9,280 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,239 | ₩9,386 | ₩9,106 | ₩9,173 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,186 | ₩9,346 | ₩9,026 | ₩9,146 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,119 | ₩9,199 | ₩8,655 | ₩9,186 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,239 | ₩9,360 | ₩9,039 | ₩9,119 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,386 | ₩9,520 | ₩9,113 | ₩9,159 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,520 | ₩9,720 | ₩9,213 | ₩9,400 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,986 | ₩9,520 | ₩8,986 | ₩9,480 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,852 | ₩9,130 | ₩8,785 | ₩8,866 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,892 | ₩9,146 | ₩8,585 | ₩8,772 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,772 | ₩9,113 | ₩8,679 | ₩9,053 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,705 | ₩8,986 | ₩8,705 | ₩8,759 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,719 | ₩8,832 | ₩8,532 | ₩8,719 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,839 | ₩9,066 | ₩8,599 | ₩8,705 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,413 | ₩9,560 | ₩8,959 | ₩8,986 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,360 | ₩9,774 | ₩9,360 | ₩9,426 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,787 | ₩9,907 | ₩9,320 | ₩9,360 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,720 | ₩10,054 | ₩9,653 | ₩9,733 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,466 | ₩9,774 | ₩8,906 | ₩9,653 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,547 | ₩9,733 | ₩9,239 | ₩9,466 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,867 | ₩9,947 | ₩9,480 | ₩9,506 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,827 | ₩10,094 | ₩9,760 | ₩10,054 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,481 | ₩10,495 | ₩9,520 | ₩9,733 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,428 | ₩10,681 | ₩10,107 | ₩10,521 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,962 | ₩11,122 | ₩10,294 | ₩10,348 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,788 | ₩11,029 | ₩10,588 | ₩11,015 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,855 | ₩10,942 | ₩10,428 | ₩10,762 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,815 | ₩11,262 | ₩10,581 | ₩10,855 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,748 | ₩10,882 | ₩10,454 | ₩10,842 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,414 | ₩10,882 | ₩10,414 | ₩10,748 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,321 | ₩10,601 | ₩10,294 | ₩10,321 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,681 | ₩10,775 | ₩10,321 | ₩10,334 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,601 | ₩10,948 | ₩10,601 | ₩10,681 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,855 | ₩11,002 | ₩10,628 | ₩10,681 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,721 | ₩11,042 | ₩10,321 | ₩10,855 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,122 | ₩11,389 | ₩10,735 | ₩10,828 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,029 | ₩11,149 | ₩10,926 | ₩11,082 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,802 | ₩11,002 | ₩10,788 | ₩10,922 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,002 | ₩11,138 | ₩10,681 | ₩10,695 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,428 | ₩11,109 | ₩10,368 | ₩10,922 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,067 | ₩10,648 | ₩10,054 | ₩10,414 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,321 | ₩10,448 | ₩9,827 | ₩9,974 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,054 | ₩10,348 | ₩9,987 | ₩10,321 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,361 | ₩10,501 | ₩9,907 | ₩9,920 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,495 | ₩10,922 | ₩10,481 | ₩10,561 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,067 | ₩10,668 | ₩10,067 | ₩10,588 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,147 | ₩10,508 | ₩9,947 | ₩10,281 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,321 | ₩10,428 | ₩10,000 | ₩10,174 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,840 | ₩10,348 | ₩9,506 | ₩10,321 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,480 | ₩9,987 | ₩9,440 | ₩9,774 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,613 | ₩9,760 | ₩9,340 | ₩9,400 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,506 | ₩9,680 | ₩9,273 | ₩9,613 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,587 | ₩9,787 | ₩9,493 | ₩9,600 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,827 | ₩10,121 | ₩9,573 | ₩9,667 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,880 | ₩10,054 | ₩9,627 | ₩9,960 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,627 | ₩9,820 | ₩9,520 | ₩9,800 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,934 | ₩9,934 | ₩9,580 | ₩9,800 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,707 | ₩9,914 | ₩9,613 | ₩9,814 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,201 | ₩10,281 | ₩9,774 | ₩9,814 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,628 | ₩10,628 | ₩9,895 | ₩10,308 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,721 | ₩10,948 | ₩10,281 | ₩10,628 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,707 | ₩10,975 | ₩9,707 | ₩10,815 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,600 | ₩9,860 | ₩9,414 | ₩9,613 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,400 | ₩9,573 | ₩9,373 | ₩9,453 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,627 | ₩9,934 | ₩9,280 | ₩9,346 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,413 | ₩9,693 | ₩9,280 | ₩9,653 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,253 | ₩9,400 | ₩9,059 | ₩9,373 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,400 | ₩9,406 | ₩9,226 | ₩9,346 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,320 | ₩9,520 | ₩9,206 | ₩9,506 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,360 | ₩9,763 | ₩9,306 | ₩9,346 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,012 | ₩9,480 | ₩8,826 | ₩9,400 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,306 | ₩9,386 | ₩8,759 | ₩9,012 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,426 | ₩9,466 | ₩9,259 | ₩9,280 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,733 | ₩9,854 | ₩9,320 | ₩9,360 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,707 | ₩9,987 | ₩9,707 | ₩9,747 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,894 | ₩10,201 | ₩9,760 | ₩9,880 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,159 | ₩9,673 | ₩9,093 | ₩9,653 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,360 | ₩9,533 | ₩9,146 | ₩9,186 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,799 | ₩9,360 | ₩8,799 | ₩9,360 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,478 | ₩8,906 | ₩8,291 | ₩8,799 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,079 | ₩9,297 | ₩8,425 | ₩8,572 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,333 | ₩9,406 | ₩8,919 | ₩9,133 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,440 | ₩9,587 | ₩9,199 | ₩9,440 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,039 | ₩9,213 | ₩8,625 | ₩8,999 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,159 | ₩9,239 | ₩9,086 | ₩9,173 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,119 | ₩9,333 | ₩8,946 | ₩9,239 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,587 | ₩9,667 | ₩9,221 | ₩9,293 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,320 | ₩9,573 | ₩9,153 | ₩9,520 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,760 | ₩10,194 | ₩8,986 | ₩9,280 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,066 | ₩9,466 | ₩8,799 | ₩8,919 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,892 | ₩9,360 | ₩8,625 | ₩9,173 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,799 | ₩9,012 | ₩8,652 | ₩8,946 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,505 | ₩8,665 | ₩8,372 | ₩8,612 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,492 | ₩8,719 | ₩8,372 | ₩8,679 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,745 | ₩8,932 | ₩8,145 | ₩8,158 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,906 | ₩9,073 | ₩8,705 | ₩8,745 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,213 | ₩9,413 | ₩8,972 | ₩9,012 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,173 | ₩9,541 | ₩9,173 | ₩9,293 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,866 | ₩9,400 | ₩8,745 | ₩9,119 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,239 | ₩9,266 | ₩8,705 | ₩8,785 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,373 | ₩9,547 | ₩8,959 | ₩9,213 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,401 | ₩10,401 | ₩9,353 | ₩9,640 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,495 | ₩11,175 | ₩9,280 | ₩10,548 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,441 | ₩11,256 | ₩10,041 | ₩11,135 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,135 | ₩11,135 | ₩10,575 | ₩10,615 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,069 | ₩11,202 | ₩10,601 | ₩10,762 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,095 | ₩11,349 | ₩11,002 | ₩11,242 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,628 | ₩11,162 | ₩10,604 | ₩11,082 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,575 | ₩11,029 | ₩10,575 | ₩10,975 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,989 | ₩11,122 | ₩10,748 | ₩10,895 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,855 | ₩11,309 | ₩10,855 | ₩11,149 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,735 | ₩11,035 | ₩10,601 | ₩10,962 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,561 | ₩11,082 | ₩10,561 | ₩10,735 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,029 | ₩11,122 | ₩10,575 | ₩10,681 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,082 | ₩11,400 | ₩11,082 | ₩11,122 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,069 | ₩11,242 | ₩10,775 | ₩11,149 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,162 | ₩11,509 | ₩10,962 | ₩11,189 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,989 | ₩11,309 | ₩10,935 | ₩11,216 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,095 | ₩11,229 | ₩10,935 | ₩11,029 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,336 | ₩11,349 | ₩11,029 | ₩11,082 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,429 | ₩11,643 | ₩11,135 | ₩11,322 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,282 | ₩11,676 | ₩11,282 | ₩11,429 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,616 | ₩11,783 | ₩11,269 | ₩11,322 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,416 | ₩11,823 | ₩11,416 | ₩11,616 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,790 | ₩11,923 | ₩11,202 | ₩11,416 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,937 | ₩12,284 | ₩11,676 | ₩11,790 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,270 | ₩12,290 | ₩11,536 | ₩11,856 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,950 | ₩12,497 | ₩11,950 | ₩12,270 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,763 | ₩11,963 | ₩11,556 | ₩11,923 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,696 | ₩11,896 | ₩11,469 | ₩11,843 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,843 | ₩12,030 | ₩11,362 | ₩11,603 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,150 | ₩12,150 | ₩11,803 | ₩11,830 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,150 | ₩12,284 | ₩11,943 | ₩12,083 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,497 | ₩12,584 | ₩11,983 | ₩12,137 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,350 | ₩12,651 | ₩11,812 | ₩12,497 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,990 | ₩12,508 | ₩11,950 | ₩12,324 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,270 | ₩12,364 | ₩11,910 | ₩11,963 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,551 | ₩12,778 | ₩12,390 | ₩12,537 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,390 | ₩12,838 | ₩12,246 | ₩12,564 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,698 | ₩12,897 | ₩12,103 | ₩12,257 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,045 | ₩13,285 | ₩12,604 | ₩12,698 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,604 | ₩13,205 | ₩12,457 | ₩13,111 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,511 | ₩12,738 | ₩12,177 | ₩12,684 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,324 | ₩12,778 | ₩12,297 | ₩12,551 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,337 | ₩12,731 | ₩11,963 | ₩12,551 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,990 | ₩12,417 | ₩11,990 | ₩12,310 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,950 | ₩12,337 | ₩11,870 | ₩12,297 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,644 | ₩12,644 | ₩11,896 | ₩11,977 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,591 | ₩12,758 | ₩12,297 | ₩12,497 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,591 | ₩13,005 | ₩12,577 | ₩12,631 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,564 | ₩12,684 | ₩12,337 | ₩12,577 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,431 | ₩12,871 | ₩12,431 | ₩12,698 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,270 | ₩12,551 | ₩12,150 | ₩12,431 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,097 | ₩12,297 | ₩12,057 | ₩12,270 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,177 | ₩12,591 | ₩12,137 | ₩12,177 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,003 | ₩12,386 | ₩11,836 | ₩12,110 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,284 | ₩12,471 | ₩11,950 | ₩12,030 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,344 | ₩12,424 | ₩12,065 | ₩12,097 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,070 | ₩12,364 | ₩12,070 | ₩12,190 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,163 | ₩12,163 | ₩11,735 | ₩12,070 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,324 | ₩12,357 | ₩11,915 | ₩12,017 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,511 | ₩12,684 | ₩11,746 | ₩12,257 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,110 | ₩12,551 | ₩11,977 | ₩12,471 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,030 | ₩12,390 | ₩11,656 | ₩12,177 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,750 | ₩12,110 | ₩11,669 | ₩12,070 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,616 | ₩12,063 | ₩11,603 | ₩11,723 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,683 | ₩11,977 | ₩11,202 | ₩11,589 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,803 | ₩12,277 | ₩11,436 | ₩11,683 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,017 | ₩12,297 | ₩11,776 | ₩12,070 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,815 | ₩11,322 | ₩10,695 | ₩11,162 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,815 | ₩11,002 | ₩10,167 | ₩10,975 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,681 | ₩11,069 | ₩10,523 | ₩10,815 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,361 | ₩11,349 | ₩10,221 | ₩10,762 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,814 | ₩10,134 | ₩9,733 | ₩9,880 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,280 | ₩10,241 | ₩9,273 | ₩9,787 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,346 | ₩9,506 | ₩9,186 | ₩9,413 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,627 | ₩9,627 | ₩9,133 | ₩9,173 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,894 | ₩9,920 | ₩9,573 | ₩9,587 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,308 | ₩10,308 | ₩9,720 | ₩9,894 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,348 | ₩10,575 | ₩9,745 | ₩10,388 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,989 | ₩11,242 | ₩10,361 | ₩10,441 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,362 | ₩11,683 | ₩11,009 | ₩11,082 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,109 | ₩11,402 | ₩11,002 | ₩11,336 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,975 | ₩11,362 | ₩10,908 | ₩11,135 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,828 | ₩10,922 | ₩10,521 | ₩10,855 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,336 | ₩11,802 | ₩10,709 | ₩10,828 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,681 | ₩11,549 | ₩10,681 | ₩11,429 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,920 | ₩10,227 | ₩9,907 | ₩10,134 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,121 | ₩10,121 | ₩9,934 | ₩10,067 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,867 | ₩10,107 | ₩9,812 | ₩10,081 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,174 | ₩10,580 | ₩9,814 | ₩9,867 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,481 | ₩10,668 | ₩10,201 | ₩10,254 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,681 | ₩10,775 | ₩10,428 | ₩10,495 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,735 | ₩10,922 | ₩10,535 | ₩10,681 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,775 | ₩11,856 | ₩10,608 | ₩10,735 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,721 | ₩10,762 | ₩10,521 | ₩10,655 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,508 | ₩10,828 | ₩10,434 | ₩10,668 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,535 | ₩10,788 | ₩10,473 | ₩10,548 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,481 | ₩10,628 | ₩10,348 | ₩10,615 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,481 | ₩10,948 | ₩10,214 | ₩10,374 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,029 | ₩11,452 | ₩10,501 | ₩10,521 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,842 | ₩10,975 | ₩10,762 | ₩10,962 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,561 | ₩10,975 | ₩10,401 | ₩10,762 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,242 | ₩12,106 | ₩10,695 | ₩10,708 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,710 | ₩12,162 | ₩11,029 | ₩11,042 | -5.70% | 18.8만 |
|---|