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 | ₩4,703 | ₩5,050 | ₩4,569 | ₩5,010 | +6.53% | 33.6만 |
| 2026.10.08 | ₩4,943 | ₩4,943 | ₩4,663 | ₩4,703 | -4.86% | 25.8만 |
| 2026.10.07 | ₩5,224 | ₩5,224 | ₩4,997 | ₩5,010 | -4.09% | 19만 |
| 2026.10.06 | ₩5,331 | ₩5,384 | ₩5,144 | ₩5,304 | -0.50% | 28.3만 |
| 2026.10.05 | ₩4,716 | ₩5,371 | ₩4,716 | ₩5,317 | +12.75% | 73.7만 |
| 2026.10.02 | ₩4,910 | ₩5,114 | ₩4,583 | ₩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 | ₩5,331 | ₩5,344 | ₩4,275 | ₩4,396 | -17.54% | 161만 |
|---|
| 2026.09.28 | ₩6,052 | ₩6,052 | ₩5,235 | ₩5,331 | -11.92% | 69.6만 |
|---|
| 2026.09.25 | ₩6,132 | ₩6,306 | ₩6,039 | ₩6,106 | -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 | ₩6,106 | ₩6,239 | ₩5,999 | ₩6,032 | -1.20% | 46.5만 |
|---|
| 2026.09.21 | ₩6,119 | ₩6,119 | ₩5,905 | ₩6,066 | -0.87% | 29.5만 |
|---|
| 2026.09.18 | ₩6,373 | ₩6,526 | ₩6,092 | ₩6,119 | -3.98% | 49.8만 |
|---|
| 2026.09.17 | ₩6,627 | ₩6,720 | ₩6,226 | ₩6,400 | -3.43% | 27.5만 |
|---|
| 2026.09.16 | ₩6,693 | ₩6,693 | ₩6,373 | ₩6,560 | -2.00% | 29만 |
|---|
| 2026.09.15 | ₩6,921 | ₩6,921 | ₩6,667 | ₩6,693 | -3.28% | 16.6만 |
|---|
| 2026.09.14 | ₩6,774 | ₩6,941 | ₩6,600 | ₩6,934 | +2.37% | 31.4만 |
|---|
| 2026.09.11 | ₩7,134 | ₩7,134 | ₩6,406 | ₩6,814 | -4.49% | 41.3만 |
|---|
| 2026.09.10 | ₩7,148 | ₩7,281 | ₩7,001 | ₩7,041 | -1.50% | 16만 |
|---|
| 2026.09.09 | ₩7,281 | ₩7,281 | ₩7,128 | ₩7,174 | -1.47% | 10.2만 |
|---|
| 2026.09.08 | ₩7,415 | ₩7,562 | ₩7,215 | ₩7,281 | -1.80% | 8만 |
|---|
| 2026.09.04 | ₩7,442 | ₩7,522 | ₩7,402 | ₩7,468 | +0.36% | 8.7만 |
|---|
| 2026.09.03 | ₩7,615 | ₩7,615 | ₩7,335 | ₩7,468 | -1.93% | 8만 |
|---|
| 2026.09.02 | ₩7,348 | ₩7,535 | ₩7,148 | ₩7,508 | +2.18% | 19.9만 |
|---|
| 2026.09.01 | ₩7,776 | ₩8,310 | ₩7,174 | ₩7,281 | -6.36% | 17.4만 |
|---|
| 2026.08.31 | ₩7,923 | ₩8,070 | ₩7,682 | ₩7,789 | -1.69% | 11.3만 |
|---|
| 2026.08.28 | ₩7,923 | ₩8,003 | ₩7,802 | ₩7,923 | 0.00% | 8.1만 |
|---|
| 2026.08.27 | ₩7,816 | ₩7,976 | ₩7,749 | ₩7,842 | +0.34% | 9.9만 |
|---|
| 2026.08.26 | ₩8,056 | ₩8,070 | ₩7,736 | ₩7,816 | -2.99% | 11.1만 |
|---|
| 2026.08.25 | ₩8,136 | ₩8,150 | ₩7,989 | ₩8,029 | -1.31% | 7.4만 |
|---|
| 2026.08.24 | ₩8,123 | ₩8,217 | ₩8,016 | ₩8,056 | -0.82% | 5.3만 |
|---|
| 2026.08.21 | ₩7,963 | ₩8,283 | ₩7,869 | ₩8,123 | +2.01% | 10.6만 |
|---|
| 2026.08.20 | ₩8,016 | ₩8,168 | ₩7,842 | ₩7,883 | -1.67% | 137.2만 |
|---|
| 2026.08.19 | ₩8,096 | ₩8,170 | ₩7,983 | ₩8,070 | -0.33% | 17.4만 |
|---|
| 2026.08.18 | ₩8,056 | ₩8,110 | ₩7,883 | ₩7,949 | -1.33% | 10.9만 |
|---|
| 2026.08.17 | ₩8,297 | ₩8,297 | ₩7,897 | ₩8,056 | -2.90% | 26.6만 |
|---|
| 2026.08.14 | ₩8,337 | ₩8,573 | ₩8,150 | ₩8,310 | -0.32% | 9.3만 |
|---|
| 2026.08.13 | ₩8,270 | ₩8,404 | ₩8,183 | ₩8,323 | +0.65% | 8.3만 |
|---|
| 2026.08.12 | ₩8,323 | ₩8,551 | ₩8,217 | ₩8,257 | -0.80% | 14.8만 |
|---|
| 2026.08.11 | ₩8,176 | ₩8,424 | ₩7,949 | ₩8,323 | +1.80% | 19.1만 |
|---|
| 2026.08.10 | ₩8,751 | ₩8,791 | ₩8,150 | ₩8,163 | -6.72% | 22.9만 |
|---|
| 2026.08.07 | ₩8,844 | ₩8,965 | ₩8,557 | ₩8,885 | +0.45% | 11.3만 |
|---|
| 2026.08.06 | ₩9,339 | ₩9,339 | ₩8,675 | ₩8,844 | -5.29% | 14.8만 |
|---|
| 2026.08.05 | ₩9,192 | ₩9,352 | ₩9,052 | ₩9,285 | +1.02% | 13.2만 |
|---|
| 2026.08.04 | ₩9,245 | ₩9,392 | ₩9,112 | ₩9,178 | -0.72% | 17.9만 |
|---|
| 2026.08.03 | ₩9,192 | ₩9,352 | ₩9,031 | ₩9,152 | -0.44% | 15.2만 |
|---|
| 2026.07.31 | ₩9,125 | ₩9,205 | ₩8,660 | ₩9,192 | +0.73% | 7.1만 |
|---|
| 2026.07.30 | ₩9,245 | ₩9,366 | ₩9,045 | ₩9,125 | -1.30% | 5만 |
|---|
| 2026.07.29 | ₩9,392 | ₩9,526 | ₩9,118 | ₩9,165 | -2.42% | 11.7만 |
|---|
| 2026.07.28 | ₩9,526 | ₩9,726 | ₩9,219 | ₩9,406 | -1.26% | 19.5만 |
|---|
| 2026.07.27 | ₩8,991 | ₩9,526 | ₩8,991 | ₩9,486 | +5.50% | 7.4만 |
|---|
| 2026.07.24 | ₩8,858 | ₩9,136 | ₩8,791 | ₩8,871 | +0.15% | 11만 |
|---|
| 2026.07.23 | ₩8,898 | ₩9,152 | ₩8,591 | ₩8,778 | -1.35% | 13만 |
|---|
| 2026.07.22 | ₩8,778 | ₩9,118 | ₩8,684 | ₩9,058 | +3.20% | 8.9만 |
|---|
| 2026.07.21 | ₩8,711 | ₩8,991 | ₩8,711 | ₩8,764 | +0.61% | 8.4만 |
|---|
| 2026.07.20 | ₩8,724 | ₩8,838 | ₩8,537 | ₩8,724 | 0.00% | 12.3만 |
|---|
| 2026.07.17 | ₩8,844 | ₩9,072 | ₩8,604 | ₩8,711 | -1.51% | 15.3만 |
|---|
| 2026.07.16 | ₩9,419 | ₩9,566 | ₩8,965 | ₩8,991 | -4.54% | 11.8만 |
|---|
| 2026.07.15 | ₩9,366 | ₩9,780 | ₩9,366 | ₩9,432 | +0.71% | 7.8만 |
|---|
| 2026.07.14 | ₩9,793 | ₩9,913 | ₩9,325 | ₩9,366 | -4.37% | 10.5만 |
|---|
| 2026.07.13 | ₩9,726 | ₩10,060 | ₩9,659 | ₩9,740 | +0.14% | 10.2만 |
|---|
| 2026.07.10 | ₩9,472 | ₩9,780 | ₩8,911 | ₩9,659 | +1.97% | 10.3만 |
|---|
| 2026.07.09 | ₩9,553 | ₩9,740 | ₩9,245 | ₩9,472 | -0.84% | 23.8만 |
|---|
| 2026.07.08 | ₩9,873 | ₩9,953 | ₩9,486 | ₩9,512 | -3.65% | 10.8만 |
|---|
| 2026.07.07 | ₩9,833 | ₩10,100 | ₩9,766 | ₩10,060 | +2.31% | 11.7만 |
|---|
| 2026.07.06 | ₩10,488 | ₩10,501 | ₩9,526 | ₩9,740 | -7.13% | 16.1만 |
|---|
| 2026.07.02 | ₩10,434 | ₩10,688 | ₩10,114 | ₩10,528 | +0.90% | 16.8만 |
|---|
| 2026.07.01 | ₩10,969 | ₩11,129 | ₩10,301 | ₩10,354 | -5.60% | 13.3만 |
|---|
| 2026.06.30 | ₩10,795 | ₩11,036 | ₩10,595 | ₩11,022 | +2.10% | 24.4만 |
|---|
| 2026.06.29 | ₩10,862 | ₩10,949 | ₩10,434 | ₩10,768 | -0.86% | 13.8만 |
|---|
| 2026.06.26 | ₩10,822 | ₩11,269 | ₩10,588 | ₩10,862 | +0.37% | 66.8만 |
|---|
| 2026.06.25 | ₩10,755 | ₩10,889 | ₩10,461 | ₩10,848 | +0.87% | 8.8만 |
|---|
| 2026.06.24 | ₩10,421 | ₩10,889 | ₩10,421 | ₩10,755 | +3.21% | 11.8만 |
|---|
| 2026.06.23 | ₩10,327 | ₩10,608 | ₩10,301 | ₩10,327 | 0.00% | 11.8만 |
|---|
| 2026.06.22 | ₩10,688 | ₩10,782 | ₩10,327 | ₩10,341 | -3.25% | 7.7만 |
|---|
| 2026.06.18 | ₩10,608 | ₩10,955 | ₩10,608 | ₩10,688 | +0.76% | 16.2만 |
|---|
| 2026.06.17 | ₩10,862 | ₩11,009 | ₩10,635 | ₩10,688 | -1.60% | 11.7만 |
|---|
| 2026.06.16 | ₩10,728 | ₩11,049 | ₩10,327 | ₩10,862 | +1.25% | 5.9만 |
|---|
| 2026.06.15 | ₩11,129 | ₩11,396 | ₩10,742 | ₩10,835 | -2.64% | 11만 |
|---|
| 2026.06.12 | ₩11,036 | ₩11,156 | ₩10,933 | ₩11,089 | +0.48% | 11.8만 |
|---|
| 2026.06.11 | ₩10,808 | ₩11,009 | ₩10,795 | ₩10,929 | +1.11% | 11.3만 |
|---|
| 2026.06.10 | ₩11,009 | ₩11,145 | ₩10,688 | ₩10,702 | -2.79% | 17.1만 |
|---|
| 2026.06.09 | ₩10,434 | ₩11,116 | ₩10,374 | ₩10,929 | +4.74% | 19.2만 |
|---|
| 2026.06.08 | ₩10,074 | ₩10,655 | ₩10,060 | ₩10,421 | +3.45% | 17.2만 |
|---|
| 2026.06.05 | ₩10,327 | ₩10,454 | ₩9,833 | ₩9,980 | -3.36% | 11.8만 |
|---|
| 2026.06.04 | ₩10,060 | ₩10,354 | ₩9,993 | ₩10,327 | +2.66% | 13.5만 |
|---|
| 2026.06.03 | ₩10,368 | ₩10,508 | ₩9,913 | ₩9,927 | -4.25% | 11.3만 |
|---|
| 2026.06.02 | ₩10,501 | ₩10,929 | ₩10,488 | ₩10,568 | +0.64% | 7.1만 |
|---|
| 2026.06.01 | ₩10,074 | ₩10,675 | ₩10,074 | ₩10,595 | +5.17% | 12.5만 |
|---|
| 2026.05.29 | ₩10,154 | ₩10,514 | ₩9,953 | ₩10,287 | +1.32% | 11.5만 |
|---|
| 2026.05.28 | ₩10,327 | ₩10,434 | ₩10,007 | ₩10,180 | -1.42% | 19.4만 |
|---|
| 2026.05.27 | ₩9,846 | ₩10,354 | ₩9,512 | ₩10,327 | +4.88% | 8.4만 |
|---|
| 2026.05.26 | ₩9,486 | ₩9,993 | ₩9,446 | ₩9,780 | +3.10% | 11.8만 |
|---|
| 2026.05.22 | ₩9,619 | ₩9,766 | ₩9,345 | ₩9,406 | -2.22% | 6.7만 |
|---|
| 2026.05.21 | ₩9,512 | ₩9,686 | ₩9,279 | ₩9,619 | +1.12% | 6.8만 |
|---|
| 2026.05.20 | ₩9,593 | ₩9,793 | ₩9,499 | ₩9,606 | +0.14% | 8.9만 |
|---|
| 2026.05.19 | ₩9,833 | ₩10,127 | ₩9,579 | ₩9,673 | -1.63% | 6.2만 |
|---|
| 2026.05.18 | ₩9,887 | ₩10,060 | ₩9,633 | ₩9,967 | +0.81% | 9.6만 |
|---|
| 2026.05.15 | ₩9,633 | ₩9,826 | ₩9,526 | ₩9,806 | +1.80% | 9만 |
|---|
| 2026.05.14 | ₩9,940 | ₩9,940 | ₩9,586 | ₩9,806 | -1.34% | 6.2만 |
|---|
| 2026.05.13 | ₩9,713 | ₩9,920 | ₩9,619 | ₩9,820 | +1.10% | 6.8만 |
|---|
| 2026.05.12 | ₩10,207 | ₩10,287 | ₩9,780 | ₩9,820 | -3.80% | 11.6만 |
|---|
| 2026.05.11 | ₩10,635 | ₩10,635 | ₩9,901 | ₩10,314 | -3.02% | 8.8만 |
|---|
| 2026.05.08 | ₩10,728 | ₩10,955 | ₩10,287 | ₩10,635 | -0.87% | 15만 |
|---|
| 2026.05.07 | ₩9,713 | ₩10,982 | ₩9,713 | ₩10,822 | +11.42% | 14.2만 |
|---|
| 2026.05.06 | ₩9,606 | ₩9,867 | ₩9,420 | ₩9,619 | +0.14% | 6.3만 |
|---|
| 2026.05.05 | ₩9,406 | ₩9,579 | ₩9,379 | ₩9,459 | +0.57% | 6.6만 |
|---|
| 2026.05.04 | ₩9,633 | ₩9,940 | ₩9,285 | ₩9,352 | -2.91% | 8.3만 |
|---|
| 2026.05.01 | ₩9,419 | ₩9,700 | ₩9,285 | ₩9,659 | +2.55% | 13.2만 |
|---|
| 2026.04.30 | ₩9,259 | ₩9,406 | ₩9,065 | ₩9,379 | +1.30% | 10.7만 |
|---|
| 2026.04.29 | ₩9,406 | ₩9,412 | ₩9,232 | ₩9,352 | -0.57% | 12.6만 |
|---|
| 2026.04.28 | ₩9,325 | ₩9,526 | ₩9,212 | ₩9,512 | +2.01% | 4.8만 |
|---|
| 2026.04.27 | ₩9,366 | ₩9,769 | ₩9,312 | ₩9,352 | -0.14% | 5.2만 |
|---|
| 2026.04.24 | ₩9,018 | ₩9,486 | ₩8,831 | ₩9,406 | +4.30% | 14.9만 |
|---|
| 2026.04.23 | ₩9,312 | ₩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 | ₩9,740 | ₩9,860 | ₩9,325 | ₩9,366 | -3.84% | 7.8만 |
|---|
| 2026.04.20 | ₩9,713 | ₩9,993 | ₩9,713 | ₩9,753 | +0.41% | 10.9만 |
|---|
| 2026.04.17 | ₩9,900 | ₩10,207 | ₩9,766 | ₩9,887 | -0.13% | 15만 |
|---|
| 2026.04.16 | ₩9,165 | ₩9,679 | ₩9,098 | ₩9,659 | +5.39% | 9.2만 |
|---|
| 2026.04.15 | ₩9,366 | ₩9,539 | ₩9,152 | ₩9,192 | -1.85% | 10.8만 |
|---|
| 2026.04.14 | ₩8,804 | ₩9,366 | ₩8,804 | ₩9,366 | +6.37% | 10.8만 |
|---|
| 2026.04.13 | ₩8,484 | ₩8,911 | ₩8,297 | ₩8,804 | +3.78% | 8.4만 |
|---|
| 2026.04.10 | ₩9,085 | ₩9,303 | ₩8,430 | ₩8,577 | -5.59% | 13.8만 |
|---|
| 2026.04.09 | ₩9,339 | ₩9,412 | ₩8,925 | ₩9,138 | -2.15% | 7.1만 |
|---|
| 2026.04.08 | ₩9,446 | ₩9,593 | ₩9,205 | ₩9,446 | 0.00% | 9.7만 |
|---|
| 2026.04.07 | ₩9,045 | ₩9,219 | ₩8,631 | ₩9,005 | -0.44% | 14.2만 |
|---|
| 2026.04.06 | ₩9,165 | ₩9,245 | ₩9,092 | ₩9,178 | +0.15% | 5.4만 |
|---|
| 2026.04.02 | ₩9,125 | ₩9,339 | ₩8,951 | ₩9,245 | +1.32% | 12.1만 |
|---|
| 2026.04.01 | ₩9,593 | ₩9,673 | ₩9,227 | ₩9,299 | -3.06% | 9.6만 |
|---|
| 2026.03.31 | ₩9,325 | ₩9,579 | ₩9,158 | ₩9,526 | +2.15% | 19.4만 |
|---|
| 2026.03.30 | ₩9,766 | ₩10,201 | ₩8,991 | ₩9,285 | -4.92% | 28.9만 |
|---|
| 2026.03.27 | ₩9,072 | ₩9,472 | ₩8,804 | ₩8,925 | -1.62% | 18.6만 |
|---|
| 2026.03.26 | ₩8,898 | ₩9,366 | ₩8,631 | ₩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 | ₩8,671 | ₩8,377 | ₩8,617 | +1.26% | 12.8만 |
|---|
| 2026.03.23 | ₩8,497 | ₩8,724 | ₩8,377 | ₩8,684 | +2.20% | 16.5만 |
|---|
| 2026.03.20 | ₩8,751 | ₩8,938 | ₩8,150 | ₩8,163 | -6.72% | 27.8만 |
|---|
| 2026.03.19 | ₩8,911 | ₩9,078 | ₩8,711 | ₩8,751 | -1.80% | 13.3만 |
|---|
| 2026.03.18 | ₩9,219 | ₩9,419 | ₩8,978 | ₩9,018 | -2.17% | 20.1만 |
|---|
| 2026.03.17 | ₩9,178 | ₩9,547 | ₩9,178 | ₩9,299 | +1.31% | 27.6만 |
|---|
| 2026.03.16 | ₩8,871 | ₩9,406 | ₩8,751 | ₩9,125 | +2.86% | 25.9만 |
|---|
| 2026.03.13 | ₩9,245 | ₩9,272 | ₩8,711 | ₩8,791 | -4.91% | 19.3만 |
|---|
| 2026.03.12 | ₩9,379 | ₩9,553 | ₩8,965 | ₩9,219 | -1.71% | 22.9만 |
|---|
| 2026.03.11 | ₩10,408 | ₩10,408 | ₩9,359 | ₩9,646 | -7.32% | 22만 |
|---|
| 2026.03.10 | ₩10,501 | ₩11,182 | ₩9,285 | ₩10,555 | +0.51% | 34.3만 |
|---|
| 2026.03.09 | ₩10,448 | ₩11,263 | ₩10,047 | ₩11,142 | +6.65% | 13.2만 |
|---|
| 2026.03.06 | ₩11,142 | ₩11,142 | ₩10,581 | ₩10,621 | -4.68% | 10.4만 |
|---|
| 2026.03.05 | ₩11,076 | ₩11,209 | ₩10,608 | ₩10,768 | -2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩11,102 | ₩11,356 | ₩11,009 | ₩11,249 | +1.32% | 5.4만 |
|---|
| 2026.03.03 | ₩10,635 | ₩11,169 | ₩10,611 | ₩11,089 | +4.27% | 7.7만 |
|---|
| 2026.03.02 | ₩10,581 | ₩11,036 | ₩10,581 | ₩10,982 | +3.79% | 4.9만 |
|---|
| 2026.02.27 | ₩10,995 | ₩11,129 | ₩10,755 | ₩10,902 | -0.85% | 8.1만 |
|---|
| 2026.02.26 | ₩10,862 | ₩11,316 | ₩10,862 | ₩11,156 | +2.71% | 8만 |
|---|
| 2026.02.25 | ₩10,742 | ₩11,042 | ₩10,608 | ₩10,969 | +2.11% | 3만 |
|---|
| 2026.02.24 | ₩10,568 | ₩11,089 | ₩10,568 | ₩10,742 | +1.64% | 3.1만 |
|---|
| 2026.02.23 | ₩11,036 | ₩11,129 | ₩10,581 | ₩10,688 | -3.15% | 5.5만 |
|---|
| 2026.02.20 | ₩11,089 | ₩11,407 | ₩11,089 | ₩11,129 | +0.36% | 5.1만 |
|---|
| 2026.02.19 | ₩11,076 | ₩11,249 | ₩10,782 | ₩11,156 | +0.72% | 5.3만 |
|---|
| 2026.02.18 | ₩11,169 | ₩11,516 | ₩10,969 | ₩11,196 | +0.24% | 5.5만 |
|---|
| 2026.02.17 | ₩10,995 | ₩11,316 | ₩10,942 | ₩11,223 | +2.07% | 5.5만 |
|---|
| 2026.02.13 | ₩11,102 | ₩11,236 | ₩10,942 | ₩11,036 | -0.60% | 7.3만 |
|---|
| 2026.02.12 | ₩11,343 | ₩11,356 | ₩11,036 | ₩11,089 | -2.24% | 12.7만 |
|---|
| 2026.02.11 | ₩11,436 | ₩11,650 | ₩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 | ₩11,276 | ₩11,329 | -2.53% | 4.5만 |
|---|
| 2026.02.06 | ₩11,423 | ₩11,830 | ₩11,423 | ₩11,623 | +1.75% | 8.1만 |
|---|
| 2026.02.05 | ₩11,797 | ₩11,931 | ₩11,209 | ₩11,423 | -3.17% | 8만 |
|---|
| 2026.02.04 | ₩11,944 | ₩12,291 | ₩11,683 | ₩11,797 | -1.23% | 7.2만 |
|---|
| 2026.02.03 | ₩12,278 | ₩12,298 | ₩11,543 | ₩11,864 | -3.37% | 4.9만 |
|---|
| 2026.02.02 | ₩11,957 | ₩12,505 | ₩11,957 | ₩12,278 | +2.68% | 5.7만 |
|---|
| 2026.01.30 | ₩11,770 | ₩11,971 | ₩11,563 | ₩11,931 | +1.36% | 7.3만 |
|---|
| 2026.01.29 | ₩11,704 | ₩11,904 | ₩11,476 | ₩11,850 | +1.26% | 4.5만 |
|---|
| 2026.01.28 | ₩11,850 | ₩12,038 | ₩11,370 | ₩11,610 | -2.03% | 7.8만 |
|---|
| 2026.01.27 | ₩12,158 | ₩12,158 | ₩11,810 | ₩11,837 | -2.64% | 4만 |
|---|
| 2026.01.26 | ₩12,158 | ₩12,291 | ₩11,951 | ₩12,091 | -0.55% | 4.6만 |
|---|
| 2026.01.23 | ₩12,505 | ₩12,592 | ₩11,991 | ₩12,144 | -2.88% | 5.3만 |
|---|
| 2026.01.22 | ₩12,358 | ₩12,659 | ₩11,820 | ₩12,505 | +1.19% | 7.5만 |
|---|
| 2026.01.21 | ₩11,997 | ₩12,516 | ₩11,957 | ₩12,331 | +2.78% | 7.2만 |
|---|
| 2026.01.20 | ₩12,278 | ₩12,372 | ₩11,917 | ₩11,971 | -2.50% | 8.5만 |
|---|
| 2026.01.16 | ₩12,559 | ₩12,786 | ₩12,398 | ₩12,545 | -0.11% | 6.5만 |
|---|
| 2026.01.15 | ₩12,398 | ₩12,846 | ₩12,254 | ₩12,572 | +1.40% | 5.5만 |
|---|
| 2026.01.14 | ₩12,706 | ₩12,905 | ₩12,111 | ₩12,265 | -3.47% | 10.2만 |
|---|
| 2026.01.13 | ₩13,053 | ₩13,293 | ₩12,612 | ₩12,706 | -2.66% | 11.2만 |
|---|
| 2026.01.12 | ₩12,612 | ₩13,213 | ₩12,465 | ₩13,120 | +4.03% | 8만 |
|---|
| 2026.01.09 | ₩12,519 | ₩12,746 | ₩12,185 | ₩12,692 | +1.39% | 12.2만 |
|---|
| 2026.01.08 | ₩12,331 | ₩12,786 | ₩12,305 | ₩12,559 | +1.84% | 8.9만 |
|---|
| 2026.01.07 | ₩12,345 | ₩12,739 | ₩11,971 | ₩12,559 | +1.73% | 9.5만 |
|---|
| 2026.01.06 | ₩11,997 | ₩12,425 | ₩11,997 | ₩12,318 | +2.67% | 7.9만 |
|---|
| 2026.01.05 | ₩11,957 | ₩12,345 | ₩11,877 | ₩12,305 | +2.91% | 9.5만 |
|---|
| 2026.01.02 | ₩12,652 | ₩12,652 | ₩11,904 | ₩11,984 | -5.28% | 9만 |
|---|
| 2025.12.31 | ₩12,599 | ₩12,766 | ₩12,305 | ₩12,505 | -0.74% | 10.5만 |
|---|
| 2025.12.30 | ₩12,599 | ₩13,013 | ₩12,585 | ₩12,639 | +0.32% | 13.8만 |
|---|
| 2025.12.29 | ₩12,572 | ₩12,692 | ₩12,345 | ₩12,585 | +0.11% | 9.1만 |
|---|
| 2025.12.26 | ₩12,438 | ₩12,879 | ₩12,438 | ₩12,706 | +2.15% | 7.9만 |
|---|
| 2025.12.24 | ₩12,278 | ₩12,559 | ₩12,158 | ₩12,438 | +1.31% | 5.1만 |
|---|
| 2025.12.23 | ₩12,104 | ₩12,305 | ₩12,064 | ₩12,278 | +1.43% | 5.2만 |
|---|
| 2025.12.22 | ₩12,185 | ₩12,599 | ₩12,144 | ₩12,185 | 0.00% | 12.3만 |
|---|
| 2025.12.19 | ₩12,011 | ₩12,394 | ₩11,844 | ₩12,118 | +0.89% | 26.6만 |
|---|
| 2025.12.18 | ₩12,291 | ₩12,478 | ₩11,957 | ₩12,038 | -2.07% | 17.6만 |
|---|
| 2025.12.17 | ₩12,352 | ₩12,432 | ₩12,072 | ₩12,104 | -2.00% | 6.9만 |
|---|
| 2025.12.16 | ₩12,078 | ₩12,372 | ₩12,078 | ₩12,198 | +1.00% | 6만 |
|---|
| 2025.12.15 | ₩12,171 | ₩12,171 | ₩11,742 | ₩12,078 | -0.77% | 5.1만 |
|---|
| 2025.12.12 | ₩12,331 | ₩12,365 | ₩11,923 | ₩12,024 | -2.49% | 8만 |
|---|
| 2025.12.11 | ₩12,519 | ₩12,692 | ₩11,753 | ₩12,265 | -2.03% | 9.4만 |
|---|
| 2025.12.10 | ₩12,118 | ₩12,559 | ₩11,984 | ₩12,478 | +2.98% | 16.2만 |
|---|
| 2025.12.09 | ₩12,038 | ₩12,398 | ₩11,663 | ₩12,185 | +1.22% | 7.9만 |
|---|
| 2025.12.08 | ₩11,757 | ₩12,118 | ₩11,677 | ₩12,078 | +2.73% | 14.7만 |
|---|
| 2025.12.05 | ₩11,623 | ₩12,071 | ₩11,610 | ₩11,730 | +0.92% | 9.7만 |
|---|
| 2025.12.04 | ₩11,690 | ₩11,984 | ₩11,209 | ₩11,597 | -0.80% | 16.1만 |
|---|
| 2025.12.03 | ₩11,810 | ₩12,285 | ₩11,443 | ₩11,690 | -1.02% | 19만 |
|---|
| 2025.12.02 | ₩12,024 | ₩12,305 | ₩11,784 | ₩12,078 | +0.44% | 19만 |
|---|
| 2025.12.01 | ₩10,822 | ₩11,329 | ₩10,702 | ₩11,169 | +3.21% | 10.6만 |
|---|
| 2025.11.28 | ₩10,822 | ₩11,009 | ₩10,174 | ₩10,982 | +1.48% | 10만 |
|---|
| 2025.11.26 | ₩10,688 | ₩11,076 | ₩10,529 | ₩10,822 | +1.25% | 29.5만 |
|---|
| 2025.11.25 | ₩10,368 | ₩11,356 | ₩10,227 | ₩10,768 | +3.87% | 50.1만 |
|---|
| 2025.11.24 | ₩9,820 | ₩10,140 | ₩9,740 | ₩9,887 | +0.68% | 18.6만 |
|---|
| 2025.11.21 | ₩9,285 | ₩10,247 | ₩9,279 | ₩9,793 | +5.47% | 66.7만 |
|---|
| 2025.11.20 | ₩9,352 | ₩9,512 | ₩9,192 | ₩9,419 | +0.71% | 23만 |
|---|
| 2025.11.19 | ₩9,633 | ₩9,633 | ₩9,138 | ₩9,178 | -4.72% | 16.7만 |
|---|
| 2025.11.18 | ₩9,900 | ₩9,927 | ₩9,579 | ₩9,593 | -3.10% | 12.6만 |
|---|
| 2025.11.17 | ₩10,314 | ₩10,314 | ₩9,726 | ₩9,900 | -4.02% | 8.5만 |
|---|
| 2025.11.14 | ₩10,354 | ₩10,581 | ₩9,752 | ₩10,394 | +0.39% | 6.2만 |
|---|
| 2025.11.13 | ₩10,995 | ₩11,249 | ₩10,368 | ₩10,448 | -4.98% | 8.5만 |
|---|
| 2025.11.12 | ₩11,370 | ₩11,690 | ₩11,015 | ₩11,089 | -2.47% | 13.2만 |
|---|
| 2025.11.11 | ₩11,116 | ₩11,410 | ₩11,009 | ₩11,343 | +2.04% | 10.8만 |
|---|
| 2025.11.10 | ₩10,982 | ₩11,370 | ₩10,915 | ₩11,142 | +1.46% | 5.7만 |
|---|
| 2025.11.07 | ₩10,835 | ₩10,929 | ₩10,528 | ₩10,862 | +0.25% | 8.8만 |
|---|
| 2025.11.06 | ₩11,343 | ₩11,809 | ₩10,716 | ₩10,835 | -4.48% | 9.6만 |
|---|
| 2025.11.05 | ₩10,688 | ₩11,557 | ₩10,688 | ₩11,436 | +7.00% | 21만 |
|---|
| 2025.11.04 | ₩9,927 | ₩10,234 | ₩9,913 | ₩10,140 | +2.15% | 16.6만 |
|---|
| 2025.11.03 | ₩10,127 | ₩10,127 | ₩9,940 | ₩10,074 | -0.53% | 8.5만 |
|---|
| 2025.10.31 | ₩9,873 | ₩10,114 | ₩9,818 | ₩10,087 | +2.17% | 6.4만 |
|---|
| 2025.10.30 | ₩10,180 | ₩10,587 | ₩9,820 | ₩9,873 | -3.02% | 6.3만 |
|---|
| 2025.10.29 | ₩10,488 | ₩10,675 | ₩10,207 | ₩10,261 | -2.17% | 12.9만 |
|---|
| 2025.10.28 | ₩10,688 | ₩10,782 | ₩10,434 | ₩10,501 | -1.75% | 6.1만 |
|---|
| 2025.10.27 | ₩10,742 | ₩10,929 | ₩10,541 | ₩10,688 | -0.50% | 8.2만 |
|---|
| 2025.10.24 | ₩10,782 | ₩11,864 | ₩10,615 | ₩10,742 | -0.37% | 7.9만 |
|---|
| 2025.10.23 | ₩10,728 | ₩10,768 | ₩10,528 | ₩10,661 | -0.62% | 8.8만 |
|---|
| 2025.10.22 | ₩10,514 | ₩10,835 | ₩10,441 | ₩10,675 | +1.52% | 9.3만 |
|---|
| 2025.10.21 | ₩10,541 | ₩10,795 | ₩10,480 | ₩10,555 | +0.13% | 6.2만 |
|---|
| 2025.10.20 | ₩10,488 | ₩10,635 | ₩10,354 | ₩10,621 | +1.27% | 7.1만 |
|---|
| 2025.10.17 | ₩10,488 | ₩10,955 | ₩10,221 | ₩10,381 | -1.02% | 14.9만 |
|---|
| 2025.10.16 | ₩11,036 | ₩11,459 | ₩10,508 | ₩10,528 | -4.60% | 8.9만 |
|---|
| 2025.10.15 | ₩10,848 | ₩10,982 | ₩10,768 | ₩10,969 | +1.11% | 5.9만 |
|---|
| 2025.10.14 | ₩10,568 | ₩10,982 | ₩10,408 | ₩10,768 | +1.90% | 11만 |
|---|
| 2025.10.13 | ₩11,249 | ₩12,114 | ₩10,702 | ₩10,715 | -4.75% | 8.9만 |
|---|
| 2025.10.10 | ₩11,717 | ₩12,170 | ₩11,036 | ₩11,049 | -5.70% | 18.8만 |
|---|