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 | ₩4,565 | ₩5,006 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,939 | ₩4,939 | ₩4,659 | ₩4,699 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,219 | ₩5,219 | ₩4,992 | ₩5,006 | -4.09% | 19만 |
| 2026.10.06 | ₩5,326 | ₩5,379 | ₩5,139 | ₩5,299 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,712 | ₩5,366 | ₩4,712 | ₩5,313 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,906 | ₩5,110 | ₩4,578 | ₩4,625 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,605 | ₩4,986 | ₩4,552 | ₩4,899 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,445 | ₩4,885 | ₩4,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,592 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,326 | ₩5,339 | ₩4,271 | ₩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 | ₩6,300 | ₩6,033 | ₩6,100 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,020 | ₩6,167 | ₩5,873 | ₩6,154 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,020 | ₩6,047 | ₩5,793 | ₩6,020 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,100 | ₩6,234 | ₩5,993 | ₩6,027 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,114 | ₩6,114 | ₩5,900 | ₩6,060 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,367 | ₩6,521 | ₩6,087 | ₩6,114 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,621 | ₩6,714 | ₩6,220 | ₩6,394 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,687 | ₩6,687 | ₩6,367 | ₩6,554 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,914 | ₩6,914 | ₩6,661 | ₩6,687 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,768 | ₩6,934 | ₩6,594 | ₩6,928 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,128 | ₩7,128 | ₩6,401 | ₩6,808 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,141 | ₩7,275 | ₩6,995 | ₩7,035 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,275 | ₩7,275 | ₩7,121 | ₩7,168 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,408 | ₩7,555 | ₩7,208 | ₩7,275 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,435 | ₩7,515 | ₩7,395 | ₩7,462 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,609 | ₩7,609 | ₩7,328 | ₩7,462 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,342 | ₩7,528 | ₩7,141 | ₩7,502 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,769 | ₩8,303 | ₩7,168 | ₩7,275 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,916 | ₩8,062 | ₩7,675 | ₩7,782 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,916 | ₩7,996 | ₩7,795 | ₩7,916 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,809 | ₩7,969 | ₩7,742 | ₩7,835 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,049 | ₩8,062 | ₩7,729 | ₩7,809 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,129 | ₩8,142 | ₩7,982 | ₩8,022 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,116 | ₩8,209 | ₩8,009 | ₩8,049 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,956 | ₩8,276 | ₩7,862 | ₩8,116 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,009 | ₩8,161 | ₩7,835 | ₩7,875 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,089 | ₩8,162 | ₩7,976 | ₩8,062 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,049 | ₩8,102 | ₩7,875 | ₩7,942 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,289 | ₩8,289 | ₩7,890 | ₩8,049 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,329 | ₩8,566 | ₩8,142 | ₩8,303 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,263 | ₩8,396 | ₩8,176 | ₩8,316 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,316 | ₩8,543 | ₩8,209 | ₩8,249 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,169 | ₩8,416 | ₩7,942 | ₩8,316 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,743 | ₩8,783 | ₩8,142 | ₩8,156 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,837 | ₩8,957 | ₩8,550 | ₩8,877 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,330 | ₩9,330 | ₩8,667 | ₩8,837 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,184 | ₩9,344 | ₩9,043 | ₩9,277 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,237 | ₩9,384 | ₩9,104 | ₩9,170 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,184 | ₩9,344 | ₩9,023 | ₩9,144 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,117 | ₩9,197 | ₩8,652 | ₩9,184 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,237 | ₩9,357 | ₩9,037 | ₩9,117 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,384 | ₩9,517 | ₩9,110 | ₩9,157 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,517 | ₩9,718 | ₩9,210 | ₩9,397 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,983 | ₩9,517 | ₩8,983 | ₩9,477 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,850 | ₩9,128 | ₩8,783 | ₩8,863 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,890 | ₩9,144 | ₩8,583 | ₩8,770 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,770 | ₩9,110 | ₩8,676 | ₩9,050 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,703 | ₩8,983 | ₩8,703 | ₩8,756 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,716 | ₩8,830 | ₩8,530 | ₩8,716 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,837 | ₩9,063 | ₩8,596 | ₩8,703 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,411 | ₩9,557 | ₩8,957 | ₩8,983 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,357 | ₩9,771 | ₩9,357 | ₩9,424 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,784 | ₩9,904 | ₩9,317 | ₩9,357 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,718 | ₩10,051 | ₩9,651 | ₩9,731 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,464 | ₩9,771 | ₩8,903 | ₩9,651 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,544 | ₩9,731 | ₩9,237 | ₩9,464 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,864 | ₩9,944 | ₩9,477 | ₩9,504 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,824 | ₩10,091 | ₩9,758 | ₩10,051 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,478 | ₩10,492 | ₩9,517 | ₩9,731 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,425 | ₩10,679 | ₩10,105 | ₩10,518 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,959 | ₩11,119 | ₩10,292 | ₩10,345 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,785 | ₩11,026 | ₩10,585 | ₩11,012 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,852 | ₩10,939 | ₩10,425 | ₩10,759 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,812 | ₩11,259 | ₩10,579 | ₩10,852 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,745 | ₩10,879 | ₩10,452 | ₩10,839 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,412 | ₩10,879 | ₩10,412 | ₩10,745 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,318 | ₩10,599 | ₩10,292 | ₩10,318 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,679 | ₩10,772 | ₩10,318 | ₩10,332 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,599 | ₩10,946 | ₩10,599 | ₩10,679 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,852 | ₩10,999 | ₩10,625 | ₩10,679 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,719 | ₩11,039 | ₩10,318 | ₩10,852 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,119 | ₩11,386 | ₩10,732 | ₩10,825 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,026 | ₩11,146 | ₩10,923 | ₩11,079 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,799 | ₩10,999 | ₩10,785 | ₩10,919 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩10,999 | ₩11,135 | ₩10,679 | ₩10,692 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,425 | ₩11,106 | ₩10,365 | ₩10,919 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,065 | ₩10,645 | ₩10,051 | ₩10,412 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,318 | ₩10,445 | ₩9,824 | ₩9,971 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,051 | ₩10,345 | ₩9,985 | ₩10,318 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,358 | ₩10,498 | ₩9,904 | ₩9,918 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,492 | ₩10,919 | ₩10,478 | ₩10,559 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,065 | ₩10,665 | ₩10,065 | ₩10,585 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,145 | ₩10,505 | ₩9,944 | ₩10,278 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,318 | ₩10,425 | ₩9,998 | ₩10,171 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,838 | ₩10,345 | ₩9,504 | ₩10,318 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,477 | ₩9,985 | ₩9,437 | ₩9,771 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,611 | ₩9,758 | ₩9,337 | ₩9,397 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,504 | ₩9,678 | ₩9,270 | ₩9,611 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,584 | ₩9,784 | ₩9,491 | ₩9,597 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,824 | ₩10,118 | ₩9,571 | ₩9,664 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,878 | ₩10,051 | ₩9,624 | ₩9,958 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,624 | ₩9,818 | ₩9,517 | ₩9,798 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,931 | ₩9,931 | ₩9,577 | ₩9,798 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,704 | ₩9,911 | ₩9,611 | ₩9,811 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,198 | ₩10,278 | ₩9,771 | ₩9,811 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,625 | ₩10,625 | ₩9,892 | ₩10,305 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,719 | ₩10,946 | ₩10,278 | ₩10,625 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,704 | ₩10,972 | ₩9,704 | ₩10,812 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,597 | ₩9,858 | ₩9,412 | ₩9,611 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,397 | ₩9,571 | ₩9,371 | ₩9,451 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,624 | ₩9,931 | ₩9,277 | ₩9,344 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,411 | ₩9,691 | ₩9,277 | ₩9,651 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,250 | ₩9,397 | ₩9,057 | ₩9,371 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,397 | ₩9,404 | ₩9,224 | ₩9,344 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,317 | ₩9,517 | ₩9,204 | ₩9,504 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,357 | ₩9,760 | ₩9,304 | ₩9,344 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,010 | ₩9,477 | ₩8,823 | ₩9,397 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,304 | ₩9,384 | ₩8,756 | ₩9,010 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,424 | ₩9,464 | ₩9,257 | ₩9,277 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,731 | ₩9,851 | ₩9,317 | ₩9,357 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,704 | ₩9,985 | ₩9,704 | ₩9,744 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,891 | ₩10,198 | ₩9,758 | ₩9,878 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,157 | ₩9,671 | ₩9,090 | ₩9,651 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,357 | ₩9,531 | ₩9,144 | ₩9,184 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,797 | ₩9,357 | ₩8,797 | ₩9,357 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,476 | ₩8,903 | ₩8,289 | ₩8,797 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,077 | ₩9,294 | ₩8,423 | ₩8,570 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,330 | ₩9,404 | ₩8,917 | ₩9,130 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,437 | ₩9,584 | ₩9,197 | ₩9,437 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,037 | ₩9,210 | ₩8,623 | ₩8,997 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,157 | ₩9,237 | ₩9,084 | ₩9,170 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,117 | ₩9,330 | ₩8,943 | ₩9,237 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,584 | ₩9,664 | ₩9,218 | ₩9,290 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,317 | ₩9,571 | ₩9,150 | ₩9,517 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,758 | ₩10,191 | ₩8,983 | ₩9,277 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,063 | ₩9,464 | ₩8,797 | ₩8,917 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,890 | ₩9,357 | ₩8,623 | ₩9,170 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,797 | ₩9,010 | ₩8,650 | ₩8,943 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,503 | ₩8,663 | ₩8,369 | ₩8,610 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,490 | ₩8,716 | ₩8,369 | ₩8,676 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,743 | ₩8,930 | ₩8,142 | ₩8,156 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,903 | ₩9,070 | ₩8,703 | ₩8,743 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,210 | ₩9,411 | ₩8,970 | ₩9,010 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,170 | ₩9,539 | ₩9,170 | ₩9,290 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,863 | ₩9,397 | ₩8,743 | ₩9,117 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,237 | ₩9,264 | ₩8,703 | ₩8,783 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,371 | ₩9,544 | ₩8,957 | ₩9,210 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,398 | ₩10,398 | ₩9,350 | ₩9,637 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,492 | ₩11,173 | ₩9,277 | ₩10,545 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,438 | ₩11,253 | ₩10,038 | ₩11,132 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,132 | ₩11,132 | ₩10,572 | ₩10,612 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,066 | ₩11,199 | ₩10,599 | ₩10,759 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,092 | ₩11,346 | ₩10,999 | ₩11,239 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,625 | ₩11,159 | ₩10,601 | ₩11,079 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,572 | ₩11,026 | ₩10,572 | ₩10,972 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,986 | ₩11,119 | ₩10,745 | ₩10,892 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,852 | ₩11,306 | ₩10,852 | ₩11,146 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,732 | ₩11,032 | ₩10,599 | ₩10,959 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,559 | ₩11,079 | ₩10,559 | ₩10,732 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,026 | ₩11,119 | ₩10,572 | ₩10,679 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,079 | ₩11,397 | ₩11,079 | ₩11,119 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,066 | ₩11,239 | ₩10,772 | ₩11,146 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,159 | ₩11,506 | ₩10,959 | ₩11,186 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,986 | ₩11,306 | ₩10,932 | ₩11,213 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,092 | ₩11,226 | ₩10,932 | ₩11,026 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,333 | ₩11,346 | ₩11,026 | ₩11,079 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,426 | ₩11,640 | ₩11,132 | ₩11,319 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,279 | ₩11,673 | ₩11,279 | ₩11,426 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,613 | ₩11,780 | ₩11,266 | ₩11,319 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,413 | ₩11,820 | ₩11,413 | ₩11,613 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,787 | ₩11,920 | ₩11,199 | ₩11,413 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,933 | ₩12,280 | ₩11,673 | ₩11,787 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,267 | ₩12,287 | ₩11,533 | ₩11,853 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,947 | ₩12,494 | ₩11,947 | ₩12,267 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,760 | ₩11,960 | ₩11,553 | ₩11,920 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,693 | ₩11,893 | ₩11,466 | ₩11,840 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,840 | ₩12,027 | ₩11,359 | ₩11,600 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,147 | ₩12,147 | ₩11,800 | ₩11,827 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,147 | ₩12,280 | ₩11,940 | ₩12,080 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,494 | ₩12,581 | ₩11,980 | ₩12,134 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,347 | ₩12,648 | ₩11,809 | ₩12,494 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,987 | ₩12,505 | ₩11,947 | ₩12,320 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,267 | ₩12,361 | ₩11,907 | ₩11,960 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,547 | ₩12,774 | ₩12,387 | ₩12,534 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,387 | ₩12,834 | ₩12,243 | ₩12,561 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,694 | ₩12,893 | ₩12,100 | ₩12,254 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,041 | ₩13,282 | ₩12,601 | ₩12,694 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,601 | ₩13,201 | ₩12,454 | ₩13,108 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,507 | ₩12,734 | ₩12,174 | ₩12,681 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,320 | ₩12,774 | ₩12,294 | ₩12,547 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,334 | ₩12,728 | ₩11,960 | ₩12,547 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,987 | ₩12,414 | ₩11,987 | ₩12,307 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,947 | ₩12,334 | ₩11,867 | ₩12,294 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,641 | ₩12,641 | ₩11,893 | ₩11,973 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,587 | ₩12,754 | ₩12,294 | ₩12,494 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,587 | ₩13,001 | ₩12,574 | ₩12,627 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,561 | ₩12,681 | ₩12,334 | ₩12,574 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,427 | ₩12,868 | ₩12,427 | ₩12,694 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,267 | ₩12,547 | ₩12,147 | ₩12,427 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,094 | ₩12,294 | ₩12,054 | ₩12,267 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,174 | ₩12,587 | ₩12,134 | ₩12,174 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,000 | ₩12,383 | ₩11,833 | ₩12,107 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,280 | ₩12,467 | ₩11,947 | ₩12,027 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,341 | ₩12,421 | ₩12,062 | ₩12,094 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,067 | ₩12,361 | ₩12,067 | ₩12,187 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,160 | ₩12,160 | ₩11,732 | ₩12,067 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,320 | ₩12,354 | ₩11,912 | ₩12,013 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,507 | ₩12,681 | ₩11,742 | ₩12,254 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,107 | ₩12,547 | ₩11,973 | ₩12,467 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,027 | ₩12,387 | ₩11,653 | ₩12,174 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,747 | ₩12,107 | ₩11,666 | ₩12,067 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,613 | ₩12,060 | ₩11,600 | ₩11,720 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,680 | ₩11,973 | ₩11,199 | ₩11,586 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,800 | ₩12,274 | ₩11,433 | ₩11,680 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,013 | ₩12,294 | ₩11,773 | ₩12,067 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,812 | ₩11,319 | ₩10,692 | ₩11,159 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,812 | ₩10,999 | ₩10,165 | ₩10,972 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,679 | ₩11,066 | ₩10,520 | ₩10,812 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,358 | ₩11,346 | ₩10,218 | ₩10,759 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,811 | ₩10,131 | ₩9,731 | ₩9,878 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,277 | ₩10,238 | ₩9,270 | ₩9,784 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,344 | ₩9,504 | ₩9,184 | ₩9,411 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,624 | ₩9,624 | ₩9,130 | ₩9,170 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,891 | ₩9,918 | ₩9,571 | ₩9,584 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,305 | ₩10,305 | ₩9,718 | ₩9,891 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,345 | ₩10,572 | ₩9,743 | ₩10,385 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,986 | ₩11,239 | ₩10,358 | ₩10,438 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,359 | ₩11,680 | ₩11,006 | ₩11,079 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,106 | ₩11,399 | ₩10,999 | ₩11,333 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,972 | ₩11,359 | ₩10,906 | ₩11,132 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,825 | ₩10,919 | ₩10,518 | ₩10,852 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,333 | ₩11,799 | ₩10,707 | ₩10,825 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,679 | ₩11,546 | ₩10,679 | ₩11,426 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,918 | ₩10,225 | ₩9,904 | ₩10,131 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,118 | ₩10,118 | ₩9,931 | ₩10,065 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,864 | ₩10,105 | ₩9,810 | ₩10,078 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,171 | ₩10,577 | ₩9,811 | ₩9,864 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,478 | ₩10,665 | ₩10,198 | ₩10,251 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,679 | ₩10,772 | ₩10,425 | ₩10,492 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,732 | ₩10,919 | ₩10,532 | ₩10,679 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,772 | ₩11,853 | ₩10,605 | ₩10,732 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,719 | ₩10,759 | ₩10,518 | ₩10,652 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,505 | ₩10,825 | ₩10,432 | ₩10,665 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,532 | ₩10,785 | ₩10,470 | ₩10,545 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,478 | ₩10,625 | ₩10,345 | ₩10,612 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,478 | ₩10,946 | ₩10,211 | ₩10,372 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,026 | ₩11,449 | ₩10,498 | ₩10,518 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,839 | ₩10,972 | ₩10,759 | ₩10,959 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,559 | ₩10,972 | ₩10,398 | ₩10,759 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,239 | ₩12,103 | ₩10,692 | ₩10,705 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,706 | ₩12,159 | ₩11,026 | ₩11,039 | -5.70% | 18.8만 |
|---|