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 | ₩4,704 | ₩5,052 | ₩4,570 | ₩5,011 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,945 | ₩4,945 | ₩4,664 | ₩4,704 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,225 | ₩5,225 | ₩4,998 | ₩5,011 | -4.09% | 19만 |
| 2026.10.06 | ₩5,332 | ₩5,386 | ₩5,145 | ₩5,305 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,717 | ₩5,372 | ₩4,717 | ₩5,319 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,911 | ₩5,116 | ₩4,584 | ₩4,631 | -5.71% | 40.6만 |
| 2026.10.01 | ₩4,611 | ₩4,991 | ₩4,557 | ₩4,905 | +6.38% | 44.4만 |
| 2026.09.30 | ₩4,450 | ₩4,891 | ₩4,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,597 |
| +3.30% |
| 60.4만 |
| 2026.09.29 | ₩5,332 | ₩5,346 | ₩4,276 | ₩4,397 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,054 | ₩6,054 | ₩5,236 | ₩5,332 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,134 | ₩6,308 | ₩6,040 | ₩6,107 | -0.44% | 17.1만 |
|---|
| 2026.09.24 | ₩6,027 | ₩6,174 | ₩5,880 | ₩6,161 | +2.22% | 23.1만 |
|---|
| 2026.09.23 | ₩6,027 | ₩6,054 | ₩5,800 | ₩6,027 | 0.00% | 24.3만 |
|---|
| 2026.09.22 | ₩6,107 | ₩6,241 | ₩6,000 | ₩6,034 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,121 | ₩6,121 | ₩5,907 | ₩6,067 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,375 | ₩6,528 | ₩6,094 | ₩6,121 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,628 | ₩6,722 | ₩6,228 | ₩6,401 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,695 | ₩6,695 | ₩6,375 | ₩6,562 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,922 | ₩6,922 | ₩6,669 | ₩6,695 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,775 | ₩6,942 | ₩6,602 | ₩6,936 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,136 | ₩7,136 | ₩6,408 | ₩6,816 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,150 | ₩7,283 | ₩7,003 | ₩7,043 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,283 | ₩7,283 | ₩7,130 | ₩7,176 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,417 | ₩7,564 | ₩7,216 | ₩7,283 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,444 | ₩7,524 | ₩7,404 | ₩7,470 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,617 | ₩7,617 | ₩7,337 | ₩7,470 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,350 | ₩7,537 | ₩7,150 | ₩7,510 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,778 | ₩8,312 | ₩7,176 | ₩7,283 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,925 | ₩8,072 | ₩7,684 | ₩7,791 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,925 | ₩8,005 | ₩7,804 | ₩7,925 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,818 | ₩7,978 | ₩7,751 | ₩7,845 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,058 | ₩8,072 | ₩7,738 | ₩7,818 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,139 | ₩8,152 | ₩7,992 | ₩8,032 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,125 | ₩8,219 | ₩8,018 | ₩8,058 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,965 | ₩8,286 | ₩7,871 | ₩8,125 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,018 | ₩8,171 | ₩7,845 | ₩7,885 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,098 | ₩8,172 | ₩7,985 | ₩8,072 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,058 | ₩8,112 | ₩7,885 | ₩7,951 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,299 | ₩8,299 | ₩7,899 | ₩8,058 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,339 | ₩8,576 | ₩8,152 | ₩8,312 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,272 | ₩8,406 | ₩8,185 | ₩8,326 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,326 | ₩8,553 | ₩8,219 | ₩8,259 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,179 | ₩8,426 | ₩7,951 | ₩8,326 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,753 | ₩8,793 | ₩8,152 | ₩8,165 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,847 | ₩8,967 | ₩8,560 | ₩8,887 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,341 | ₩9,341 | ₩8,677 | ₩8,847 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,194 | ₩9,355 | ₩9,054 | ₩9,288 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,248 | ₩9,395 | ₩9,114 | ₩9,181 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,194 | ₩9,355 | ₩9,034 | ₩9,154 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,127 | ₩9,208 | ₩8,662 | ₩9,194 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,248 | ₩9,368 | ₩9,047 | ₩9,127 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,395 | ₩9,528 | ₩9,121 | ₩9,168 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,528 | ₩9,729 | ₩9,221 | ₩9,408 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,994 | ₩9,528 | ₩8,994 | ₩9,488 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,860 | ₩9,138 | ₩8,793 | ₩8,874 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,900 | ₩9,154 | ₩8,593 | ₩8,780 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,780 | ₩9,121 | ₩8,686 | ₩9,061 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,713 | ₩8,994 | ₩8,713 | ₩8,767 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,727 | ₩8,840 | ₩8,539 | ₩8,727 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,847 | ₩9,074 | ₩8,606 | ₩8,713 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,421 | ₩9,568 | ₩8,967 | ₩8,994 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,368 | ₩9,782 | ₩9,368 | ₩9,435 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,796 | ₩9,916 | ₩9,328 | ₩9,368 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,729 | ₩10,063 | ₩9,662 | ₩9,742 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,475 | ₩9,782 | ₩8,914 | ₩9,662 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,555 | ₩9,742 | ₩9,248 | ₩9,475 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,876 | ₩9,956 | ₩9,488 | ₩9,515 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,836 | ₩10,103 | ₩9,769 | ₩10,063 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,491 | ₩10,504 | ₩9,528 | ₩9,742 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,437 | ₩10,691 | ₩10,116 | ₩10,531 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,972 | ₩11,132 | ₩10,303 | ₩10,357 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,798 | ₩11,038 | ₩10,597 | ₩11,025 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,865 | ₩10,952 | ₩10,437 | ₩10,771 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,825 | ₩11,272 | ₩10,591 | ₩10,865 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,758 | ₩10,891 | ₩10,464 | ₩10,851 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,424 | ₩10,891 | ₩10,424 | ₩10,758 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,330 | ₩10,611 | ₩10,303 | ₩10,330 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,691 | ₩10,785 | ₩10,330 | ₩10,344 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,611 | ₩10,958 | ₩10,611 | ₩10,691 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,865 | ₩11,012 | ₩10,638 | ₩10,691 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,731 | ₩11,052 | ₩10,330 | ₩10,865 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,132 | ₩11,399 | ₩10,744 | ₩10,838 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,038 | ₩11,159 | ₩10,936 | ₩11,092 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,811 | ₩11,012 | ₩10,798 | ₩10,932 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,012 | ₩11,148 | ₩10,691 | ₩10,704 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,437 | ₩11,119 | ₩10,377 | ₩10,932 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,076 | ₩10,658 | ₩10,063 | ₩10,424 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,330 | ₩10,457 | ₩9,836 | ₩9,983 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,063 | ₩10,357 | ₩9,996 | ₩10,330 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,370 | ₩10,511 | ₩9,916 | ₩9,929 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,504 | ₩10,932 | ₩10,491 | ₩10,571 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,076 | ₩10,678 | ₩10,076 | ₩10,597 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,156 | ₩10,517 | ₩9,956 | ₩10,290 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,330 | ₩10,437 | ₩10,009 | ₩10,183 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,849 | ₩10,357 | ₩9,515 | ₩10,330 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,488 | ₩9,996 | ₩9,448 | ₩9,782 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,622 | ₩9,769 | ₩9,348 | ₩9,408 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,515 | ₩9,689 | ₩9,281 | ₩9,622 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,595 | ₩9,796 | ₩9,502 | ₩9,609 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,836 | ₩10,130 | ₩9,582 | ₩9,675 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,889 | ₩10,063 | ₩9,635 | ₩9,969 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,635 | ₩9,829 | ₩9,528 | ₩9,809 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,943 | ₩9,943 | ₩9,589 | ₩9,809 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,715 | ₩9,923 | ₩9,622 | ₩9,822 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,210 | ₩10,290 | ₩9,782 | ₩9,822 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,638 | ₩10,638 | ₩9,904 | ₩10,317 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,731 | ₩10,958 | ₩10,290 | ₩10,638 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,715 | ₩10,985 | ₩9,715 | ₩10,825 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,609 | ₩9,869 | ₩9,423 | ₩9,622 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,408 | ₩9,582 | ₩9,381 | ₩9,462 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,635 | ₩9,943 | ₩9,288 | ₩9,355 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,421 | ₩9,702 | ₩9,288 | ₩9,662 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,261 | ₩9,408 | ₩9,067 | ₩9,381 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,408 | ₩9,415 | ₩9,234 | ₩9,355 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,328 | ₩9,528 | ₩9,214 | ₩9,515 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,368 | ₩9,772 | ₩9,315 | ₩9,355 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,021 | ₩9,488 | ₩8,833 | ₩9,408 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,315 | ₩9,395 | ₩8,767 | ₩9,021 | -3.16% | 5.4만 |
|---|
| 2026.04.22 | ₩9,435 | ₩9,475 | ₩9,268 | ₩9,288 | -1.56% | 12만 |
|---|
| 2026.04.21 | ₩9,742 | ₩9,862 | ₩9,328 | ₩9,368 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,715 | ₩9,996 | ₩9,715 | ₩9,756 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,903 | ₩10,210 | ₩9,769 | ₩9,889 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,168 | ₩9,682 | ₩9,101 | ₩9,662 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,368 | ₩9,542 | ₩9,154 | ₩9,194 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,807 | ₩9,368 | ₩8,807 | ₩9,368 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,486 | ₩8,914 | ₩8,299 | ₩8,807 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,087 | ₩9,305 | ₩8,433 | ₩8,580 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,341 | ₩9,415 | ₩8,927 | ₩9,141 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,448 | ₩9,595 | ₩9,208 | ₩9,448 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,047 | ₩9,221 | ₩8,633 | ₩9,007 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,168 | ₩9,248 | ₩9,094 | ₩9,181 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,127 | ₩9,341 | ₩8,954 | ₩9,248 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,595 | ₩9,675 | ₩9,229 | ₩9,301 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,328 | ₩9,582 | ₩9,161 | ₩9,528 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,769 | ₩10,203 | ₩8,994 | ₩9,288 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,074 | ₩9,475 | ₩8,807 | ₩8,927 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,900 | ₩9,368 | ₩8,633 | ₩9,181 | +3.15% | 18.7만 |
|---|
| 2026.03.25 | ₩8,807 | ₩9,021 | ₩8,660 | ₩8,954 | +1.67% | 10.8만 |
|---|
| 2026.03.24 | ₩8,513 | ₩8,673 | ₩8,379 | ₩8,620 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,499 | ₩8,727 | ₩8,379 | ₩8,686 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,753 | ₩8,940 | ₩8,152 | ₩8,165 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,914 | ₩9,081 | ₩8,713 | ₩8,753 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,221 | ₩9,421 | ₩8,980 | ₩9,021 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,181 | ₩9,550 | ₩9,181 | ₩9,301 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,874 | ₩9,408 | ₩8,753 | ₩9,127 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,248 | ₩9,274 | ₩8,713 | ₩8,793 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,381 | ₩9,555 | ₩8,967 | ₩9,221 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,410 | ₩10,410 | ₩9,361 | ₩9,649 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,504 | ₩11,186 | ₩9,288 | ₩10,557 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,450 | ₩11,266 | ₩10,050 | ₩11,145 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,145 | ₩11,145 | ₩10,584 | ₩10,624 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,079 | ₩11,212 | ₩10,611 | ₩10,771 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,105 | ₩11,359 | ₩11,012 | ₩11,252 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,638 | ₩11,172 | ₩10,614 | ₩11,092 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,584 | ₩11,038 | ₩10,584 | ₩10,985 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,998 | ₩11,132 | ₩10,758 | ₩10,905 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,865 | ₩11,319 | ₩10,865 | ₩11,159 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,744 | ₩11,045 | ₩10,611 | ₩10,972 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,571 | ₩11,092 | ₩10,571 | ₩10,744 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,038 | ₩11,132 | ₩10,584 | ₩10,691 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,092 | ₩11,410 | ₩11,092 | ₩11,132 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,079 | ₩11,252 | ₩10,785 | ₩11,159 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,172 | ₩11,520 | ₩10,972 | ₩11,199 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,998 | ₩11,319 | ₩10,945 | ₩11,226 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,105 | ₩11,239 | ₩10,945 | ₩11,038 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,346 | ₩11,359 | ₩11,038 | ₩11,092 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,439 | ₩11,653 | ₩11,145 | ₩11,333 | -0.93% | 9.9만 |
|---|
| 2026.02.10 | ₩11,292 | ₩11,687 | ₩11,292 | ₩11,439 | +1.30% | 5.4만 |
|---|
| 2026.02.09 | ₩11,627 | ₩11,794 | ₩11,279 | ₩11,333 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,426 | ₩11,834 | ₩11,426 | ₩11,627 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,800 | ₩11,934 | ₩11,212 | ₩11,426 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,947 | ₩12,295 | ₩11,687 | ₩11,800 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,281 | ₩12,301 | ₩11,546 | ₩11,867 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,961 | ₩12,509 | ₩11,961 | ₩12,281 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,774 | ₩11,974 | ₩11,566 | ₩11,934 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,707 | ₩11,907 | ₩11,480 | ₩11,854 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,854 | ₩12,041 | ₩11,373 | ₩11,613 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,161 | ₩12,161 | ₩11,814 | ₩11,840 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,161 | ₩12,295 | ₩11,954 | ₩12,094 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,509 | ₩12,595 | ₩11,994 | ₩12,148 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,362 | ₩12,662 | ₩11,823 | ₩12,509 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩12,001 | ₩12,519 | ₩11,961 | ₩12,335 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,281 | ₩12,375 | ₩11,921 | ₩11,974 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,562 | ₩12,789 | ₩12,402 | ₩12,549 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,402 | ₩12,849 | ₩12,257 | ₩12,575 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,709 | ₩12,908 | ₩12,114 | ₩12,268 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,056 | ₩13,297 | ₩12,615 | ₩12,709 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,615 | ₩13,217 | ₩12,468 | ₩13,123 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,522 | ₩12,749 | ₩12,188 | ₩12,696 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,335 | ₩12,789 | ₩12,308 | ₩12,562 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,348 | ₩12,742 | ₩11,974 | ₩12,562 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩12,001 | ₩12,428 | ₩12,001 | ₩12,321 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,961 | ₩12,348 | ₩11,880 | ₩12,308 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,656 | ₩12,656 | ₩11,907 | ₩11,987 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,602 | ₩12,769 | ₩12,308 | ₩12,509 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,602 | ₩13,016 | ₩12,589 | ₩12,642 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,575 | ₩12,696 | ₩12,348 | ₩12,589 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,442 | ₩12,883 | ₩12,442 | ₩12,709 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,281 | ₩12,562 | ₩12,161 | ₩12,442 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,108 | ₩12,308 | ₩12,068 | ₩12,281 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,188 | ₩12,602 | ₩12,148 | ₩12,188 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,014 | ₩12,398 | ₩11,847 | ₩12,121 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,295 | ₩12,482 | ₩11,961 | ₩12,041 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,355 | ₩12,435 | ₩12,076 | ₩12,108 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,081 | ₩12,375 | ₩12,081 | ₩12,201 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,174 | ₩12,174 | ₩11,745 | ₩12,081 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,335 | ₩12,368 | ₩11,926 | ₩12,027 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,522 | ₩12,696 | ₩11,756 | ₩12,268 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,121 | ₩12,562 | ₩11,987 | ₩12,482 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,041 | ₩12,402 | ₩11,667 | ₩12,188 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,760 | ₩12,121 | ₩11,680 | ₩12,081 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,627 | ₩12,074 | ₩11,613 | ₩11,733 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,693 | ₩11,987 | ₩11,212 | ₩11,600 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,814 | ₩12,288 | ₩11,446 | ₩11,693 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,027 | ₩12,308 | ₩11,787 | ₩12,081 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,825 | ₩11,333 | ₩10,704 | ₩11,172 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,825 | ₩11,012 | ₩10,177 | ₩10,985 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,691 | ₩11,079 | ₩10,532 | ₩10,825 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,370 | ₩11,359 | ₩10,230 | ₩10,771 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,822 | ₩10,143 | ₩9,742 | ₩9,889 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,288 | ₩10,250 | ₩9,281 | ₩9,796 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,355 | ₩9,515 | ₩9,194 | ₩9,421 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,635 | ₩9,635 | ₩9,141 | ₩9,181 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,903 | ₩9,929 | ₩9,582 | ₩9,595 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,317 | ₩10,317 | ₩9,729 | ₩9,903 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,357 | ₩10,584 | ₩9,754 | ₩10,397 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,998 | ₩11,252 | ₩10,370 | ₩10,450 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,373 | ₩11,693 | ₩11,018 | ₩11,092 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,119 | ₩11,413 | ₩11,012 | ₩11,346 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,985 | ₩11,373 | ₩10,918 | ₩11,145 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,838 | ₩10,932 | ₩10,531 | ₩10,865 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,346 | ₩11,812 | ₩10,719 | ₩10,838 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,691 | ₩11,560 | ₩10,691 | ₩11,439 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,929 | ₩10,237 | ₩9,916 | ₩10,143 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,130 | ₩10,130 | ₩9,943 | ₩10,076 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,876 | ₩10,116 | ₩9,821 | ₩10,090 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,183 | ₩10,589 | ₩9,822 | ₩9,876 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,491 | ₩10,678 | ₩10,210 | ₩10,263 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,691 | ₩10,785 | ₩10,437 | ₩10,504 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,744 | ₩10,932 | ₩10,544 | ₩10,691 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,785 | ₩11,867 | ₩10,618 | ₩10,744 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,731 | ₩10,771 | ₩10,531 | ₩10,664 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,517 | ₩10,838 | ₩10,444 | ₩10,678 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,544 | ₩10,798 | ₩10,483 | ₩10,557 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,491 | ₩10,638 | ₩10,357 | ₩10,624 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,491 | ₩10,958 | ₩10,223 | ₩10,384 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,038 | ₩11,462 | ₩10,511 | ₩10,531 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,851 | ₩10,985 | ₩10,771 | ₩10,972 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,571 | ₩10,985 | ₩10,410 | ₩10,771 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,252 | ₩12,117 | ₩10,704 | ₩10,718 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,720 | ₩12,173 | ₩11,038 | ₩11,052 | -5.70% | 18.8만 |
|---|