시장 데이터를 불러오는 중
전체 종목
Inseego Corp. - Common Stock 과거 주가
Inseego Corp. - Common Stock · INSG · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Inseego Corp. - Common Stock · INSG · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,007 | ₩6,155 | ₩5,954 | ₩6,141 | +2.23% | 20만 |
| 2026.10.08 | ₩5,967 | ₩6,021 | ₩5,726 | ₩5,980 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,235 | ₩6,275 | ₩6,007 | ₩6,128 | -1.72% | 21.6만 |
| 2026.10.06 | ₩6,168 | ₩6,490 | ₩5,994 | ₩6,342 | +2.83% | 26.3만 |
| 2026.10.05 | ₩6,249 | ₩6,329 | ₩6,047 | ₩6,195 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,940 | ₩6,383 | ₩5,927 | ₩6,182 | +4.06% | 74만 |
| 2026.10.01 | ₩5,377 | ₩6,034 | ₩5,015 | ₩5,860 | +8.98% | 217.9만 |
| 2026.09.30 | ₩5,216 | ₩5,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,908 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,894 | ₩5,189 | ₩4,800 | ₩5,189 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,975 | ₩5,028 | ₩4,814 | ₩4,841 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,364 | ₩5,444 | ₩5,028 | ₩5,042 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,444 | ₩5,471 | ₩5,310 | ₩5,364 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,672 | ₩5,685 | ₩5,417 | ₩5,498 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,618 | ₩5,712 | ₩5,592 | ₩5,672 | +0.95% | 18.4만 |
|---|
| 2026.09.21 | ₩5,605 | ₩5,766 | ₩5,538 | ₩5,605 | 0.00% | 27.5만 |
|---|
| 2026.09.18 | ₩5,498 | ₩5,659 | ₩5,417 | ₩5,538 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,699 | ₩5,766 | ₩5,457 | ₩5,471 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,645 | ₩5,659 | ₩5,364 | ₩5,511 | -2.38% | 22.2만 |
|---|
| 2026.09.15 | ₩5,766 | ₩5,860 | ₩5,417 | ₩5,551 | -3.72% | 21.1만 |
|---|
| 2026.09.14 | ₩5,833 | ₩6,021 | ₩5,739 | ₩5,833 | 0.00% | 17만 |
|---|
| 2026.09.11 | ₩5,873 | ₩6,128 | ₩5,820 | ₩5,994 | +2.05% | 27.7만 |
|---|
| 2026.09.10 | ₩5,659 | ₩5,900 | ₩5,605 | ₩5,739 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,873 | ₩5,967 | ₩5,726 | ₩5,766 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,779 | ₩6,088 | ₩5,712 | ₩5,846 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,390 | ₩5,726 | ₩5,283 | ₩5,685 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,645 | ₩5,659 | ₩5,377 | ₩5,404 | -4.28% | 21.2만 |
|---|
| 2026.09.02 | ₩5,484 | ₩5,672 | ₩5,364 | ₩5,592 | +1.96% | 30.8만 |
|---|
| 2026.09.01 | ₩5,538 | ₩5,685 | ₩5,364 | ₩5,444 | -1.69% | 21.9만 |
|---|
| 2026.08.31 | ₩5,900 | ₩5,900 | ₩5,551 | ₩5,605 | -5.00% | 17.5만 |
|---|
| 2026.08.28 | ₩5,900 | ₩6,034 | ₩5,846 | ₩5,900 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,061 | ₩6,222 | ₩5,820 | ₩5,900 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,115 | ₩6,141 | ₩5,927 | ₩6,061 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,927 | ₩6,088 | ₩5,887 | ₩6,074 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,887 | ₩6,021 | ₩5,712 | ₩5,887 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,364 | ₩5,940 | ₩5,270 | ₩5,887 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,779 | ₩5,779 | ₩5,310 | ₩5,390 | -6.73% | 45만 |
|---|
| 2026.08.19 | ₩5,873 | ₩5,994 | ₩5,739 | ₩5,806 | -1.14% | 29.6만 |
|---|
| 2026.08.18 | ₩5,980 | ₩6,101 | ₩5,699 | ₩5,806 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,329 | ₩6,463 | ₩5,967 | ₩6,115 | -3.39% | 42.4만 |
|---|
| 2026.08.14 | ₩6,356 | ₩6,557 | ₩6,168 | ₩6,289 | -1.05% | 48만 |
|---|
| 2026.08.13 | ₩6,705 | ₩6,825 | ₩6,262 | ₩6,342 | -5.40% | 52.5만 |
|---|
| 2026.08.12 | ₩6,986 | ₩6,999 | ₩6,691 | ₩6,745 | -3.45% | 48.8만 |
|---|
| 2026.08.11 | ₩7,093 | ₩7,294 | ₩6,919 | ₩6,932 | -2.27% | 36만 |
|---|
| 2026.08.10 | ₩7,375 | ₩7,442 | ₩6,959 | ₩7,160 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,268 | ₩7,509 | ₩6,651 | ₩7,388 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,777 | ₩7,965 | ₩6,396 | ₩7,120 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,338 | ₩10,526 | ₩9,668 | ₩9,963 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,191 | ₩10,486 | ₩9,856 | ₩10,392 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,440 | ₩10,043 | ₩9,427 | ₩9,882 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,266 | ₩9,520 | ₩9,051 | ₩9,427 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,716 | ₩9,225 | ₩8,716 | ₩9,132 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,199 | ₩9,199 | ₩8,340 | ₩8,528 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,239 | ₩9,239 | ₩8,729 | ₩9,145 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,064 | ₩9,520 | ₩8,930 | ₩9,413 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,494 | ₩9,547 | ₩8,850 | ₩8,930 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,802 | ₩10,017 | ₩9,453 | ₩9,494 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,057 | ₩10,553 | ₩9,802 | ₩9,976 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,177 | ₩10,405 | ₩10,084 | ₩10,191 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,084 | ₩10,379 | ₩9,923 | ₩10,057 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,856 | ₩10,472 | ₩9,815 | ₩10,043 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,379 | ₩10,499 | ₩9,963 | ₩10,164 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,754 | ₩11,022 | ₩10,218 | ₩10,539 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,290 | ₩11,290 | ₩10,633 | ₩10,741 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,666 | ₩11,760 | ₩11,129 | ₩11,156 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,398 | ₩11,934 | ₩11,103 | ₩11,746 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,156 | ₩11,545 | ₩11,156 | ₩11,532 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,781 | ₩11,210 | ₩10,727 | ₩11,076 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,331 | ₩11,398 | ₩10,714 | ₩10,969 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,988 | ₩11,988 | ₩11,197 | ₩11,492 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,355 | ₩13,355 | ₩11,639 | ₩11,894 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,624 | ₩14,254 | ₩13,101 | ₩13,181 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,302 | ₩13,878 | ₩13,248 | ₩13,851 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,248 | ₩13,409 | ₩12,779 | ₩13,288 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩13,020 | ₩13,436 | ₩12,806 | ₩13,127 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,516 | ₩13,570 | ₩12,926 | ₩13,342 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,784 | ₩13,784 | ₩13,275 | ₩13,315 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,409 | ₩13,811 | ₩13,342 | ₩13,744 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,825 | ₩14,039 | ₩13,570 | ₩13,838 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,986 | ₩14,012 | ₩13,275 | ₩13,825 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,348 | ₩14,388 | ₩13,543 | ₩13,570 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,192 | ₩15,313 | ₩14,200 | ₩14,281 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,380 | ₩16,144 | ₩15,166 | ₩15,259 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,307 | ₩14,991 | ₩14,200 | ₩14,871 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,133 | ₩14,415 | ₩13,731 | ₩14,294 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,731 | ₩14,656 | ₩13,717 | ₩13,905 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,380 | ₩15,380 | ₩13,141 | ₩14,012 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,407 | ₩15,554 | ₩14,240 | ₩15,125 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,639 | ₩18,732 | ₩15,300 | ₩15,313 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,183 | ₩19,416 | ₩18,169 | ₩18,786 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,376 | ₩19,376 | ₩17,190 | ₩18,531 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,303 | ₩19,805 | ₩18,035 | ₩19,497 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,271 | ₩19,121 | ₩16,949 | ₩18,437 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,834 | ₩19,322 | ₩17,432 | ₩17,593 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,305 | ₩18,156 | ₩16,185 | ₩17,633 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,828 | ₩16,828 | ₩15,554 | ₩16,386 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩17,043 | ₩17,217 | ₩16,091 | ₩16,828 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,225 | ₩16,815 | ₩15,930 | ₩16,748 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,225 | ₩16,533 | ₩15,836 | ₩16,225 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,976 | ₩17,070 | ₩16,252 | ₩16,305 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,137 | ₩17,606 | ₩16,453 | ₩16,976 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,344 | ₩18,920 | ₩17,043 | ₩17,472 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,545 | ₩19,282 | ₩18,317 | ₩18,330 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,784 | ₩20,784 | ₩18,665 | ₩18,880 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,765 | ₩20,382 | ₩18,987 | ₩20,194 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,650 | ₩21,039 | ₩19,296 | ₩19,725 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,575 | ₩22,098 | ₩20,516 | ₩21,133 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,937 | ₩22,500 | ₩20,006 | ₩21,562 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,705 | ₩25,745 | ₩24,136 | ₩25,209 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,659 | ₩25,665 | ₩24,150 | ₩25,504 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,282 | ₩26,282 | ₩23,828 | ₩24,203 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,695 | ₩29,366 | ₩25,933 | ₩26,282 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,632 | ₩27,663 | ₩24,230 | ₩27,207 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,184 | ₩27,086 | ₩23,077 | ₩24,445 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩20,087 | ₩20,328 | ₩19,658 | ₩19,832 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,497 | ₩20,127 | ₩18,786 | ₩20,087 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,100 | ₩20,194 | ₩19,805 | ₩19,886 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,154 | ₩20,717 | ₩19,644 | ₩20,140 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,221 | ₩21,387 | ₩19,617 | ₩19,872 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,738 | ₩20,462 | ₩19,537 | ₩20,274 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,240 | ₩22,031 | ₩19,443 | ₩19,510 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,382 | ₩21,454 | ₩20,301 | ₩21,307 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,859 | ₩20,516 | ₩19,751 | ₩20,355 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,880 | ₩19,711 | ₩18,719 | ₩19,658 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩19,014 | ₩19,215 | ₩18,585 | ₩18,960 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,826 | ₩19,121 | ₩18,598 | ₩19,014 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,713 | ₩19,068 | ₩17,713 | ₩18,652 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,834 | ₩18,156 | ₩17,673 | ₩17,847 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,150 | ₩18,209 | ₩17,150 | ₩17,579 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,164 | ₩17,418 | ₩16,587 | ₩17,164 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,332 | ₩16,426 | ₩16,037 | ₩16,372 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,211 | ₩16,828 | ₩16,211 | ₩16,386 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,857 | ₩16,305 | ₩14,616 | ₩16,211 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,139 | ₩16,051 | ₩15,099 | ₩15,648 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,401 | ₩14,964 | ₩14,281 | ₩14,911 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,461 | ₩15,461 | ₩14,321 | ₩14,415 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,326 | ₩15,662 | ₩15,085 | ₩15,313 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,796 | ₩16,131 | ₩15,233 | ₩15,367 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,930 | ₩16,225 | ₩15,621 | ₩16,104 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,246 | ₩15,943 | ₩15,233 | ₩15,621 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,750 | ₩15,313 | ₩14,629 | ₩15,166 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,144 | ₩16,144 | ₩14,562 | ₩14,723 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,869 | ₩17,056 | ₩16,198 | ₩16,198 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,171 | ₩17,646 | ₩16,171 | ₩16,922 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,587 | ₩16,936 | ₩16,077 | ₩16,131 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,372 | ₩17,070 | ₩16,238 | ₩16,238 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,890 | ₩17,177 | ₩15,823 | ₩16,010 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,353 | ₩16,319 | ₩15,353 | ₩15,689 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,742 | ₩16,118 | ₩15,501 | ₩15,689 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,273 | ₩16,372 | ₩15,273 | ₩15,756 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,629 | ₩15,233 | ₩14,334 | ₩15,045 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,683 | ₩15,246 | ₩14,602 | ₩14,844 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,072 | ₩16,024 | ₩14,830 | ₩15,152 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,662 | ₩15,943 | ₩15,380 | ₩15,380 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,225 | ₩16,292 | ₩15,031 | ₩15,434 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,118 | ₩16,801 | ₩15,890 | ₩16,627 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,238 | ₩17,391 | ₩16,171 | ₩16,560 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,344 | ₩18,907 | ₩16,574 | ₩16,627 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,397 | ₩18,558 | ₩17,807 | ₩18,317 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,110 | ₩18,665 | ₩17,043 | ₩18,169 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,882 | ₩18,236 | ₩16,493 | ₩17,110 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,363 | ₩17,365 | ₩11,626 | ₩16,962 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,436 | ₩14,214 | ₩13,208 | ₩14,160 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,194 | ₩13,811 | ₩13,074 | ₩13,275 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,221 | ₩13,436 | ₩12,940 | ₩13,208 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,288 | ₩13,704 | ₩13,047 | ₩13,275 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,214 | ₩14,361 | ₩13,047 | ₩13,248 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,602 | ₩14,643 | ₩13,919 | ₩14,066 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,522 | ₩14,938 | ₩14,187 | ₩14,348 | -1.20% | 13.1만 |
|---|
| 2026.02.09 | ₩14,079 | ₩14,535 | ₩13,731 | ₩14,428 | +2.48% | 9.2만 |
|---|
| 2026.02.06 | ₩13,583 | ₩14,173 | ₩13,288 | ₩14,053 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,899 | ₩13,275 | ₩12,283 | ₩13,208 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,200 | ₩14,549 | ₩12,792 | ₩13,074 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,152 | ₩15,528 | ₩13,717 | ₩14,053 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,468 | ₩15,286 | ₩14,348 | ₩14,938 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,388 | ₩15,166 | ₩14,388 | ₩14,602 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,938 | ₩15,139 | ₩14,267 | ₩14,763 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,750 | ₩15,166 | ₩14,522 | ₩15,018 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,522 | ₩14,763 | ₩14,160 | ₩14,629 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,206 | ₩15,514 | ₩14,388 | ₩14,576 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,265 | ₩16,332 | ₩15,233 | ₩15,259 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,957 | ₩17,043 | ₩15,903 | ₩16,238 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,252 | ₩16,506 | ₩15,407 | ₩15,769 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,648 | ₩16,600 | ₩15,608 | ₩16,037 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,796 | ₩16,493 | ₩15,072 | ₩16,252 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,643 | ₩15,876 | ₩14,562 | ₩15,662 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,214 | ₩14,482 | ₩13,811 | ₩14,321 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,576 | ₩14,576 | ₩14,093 | ₩14,240 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,972 | ₩14,763 | ₩13,905 | ₩14,535 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,892 | ₩14,214 | ₩13,570 | ₩13,986 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,543 | ₩13,825 | ₩13,235 | ₩13,798 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,267 | ₩14,415 | ₩13,556 | ₩13,664 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,664 | ₩14,710 | ₩13,624 | ₩14,348 | +5.00% | 15.6만 |
|---|
| 2026.01.05 | ₩13,650 | ₩13,972 | ₩13,422 | ₩13,664 | +0.10% | 16.4만 |
|---|
| 2026.01.02 | ₩13,945 | ₩14,214 | ₩13,235 | ₩13,556 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩14,012 | ₩14,106 | ₩13,717 | ₩13,771 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,133 | ₩14,348 | ₩13,932 | ₩13,972 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,214 | ₩14,643 | ₩14,120 | ₩14,146 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,321 | ₩14,710 | ₩14,173 | ₩14,401 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,321 | ₩14,576 | ₩14,321 | ₩14,509 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,146 | ₩14,616 | ₩14,079 | ₩14,321 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,374 | ₩14,804 | ₩14,133 | ₩14,214 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,616 | ₩14,884 | ₩14,348 | ₩14,361 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,152 | ₩15,326 | ₩14,133 | ₩14,562 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,809 | ₩16,144 | ₩14,857 | ₩14,938 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,091 | ₩16,372 | ₩15,528 | ₩15,729 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,809 | ₩17,405 | ₩15,648 | ₩16,225 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,332 | ₩16,439 | ₩15,340 | ₩15,367 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,528 | ₩16,426 | ₩15,407 | ₩16,359 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,219 | ₩15,890 | ₩14,844 | ₩15,662 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,742 | ₩16,010 | ₩15,259 | ₩15,300 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,823 | ₩15,970 | ₩15,367 | ₩15,769 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,608 | ₩16,037 | ₩15,568 | ₩15,729 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,629 | ₩15,675 | ₩14,482 | ₩15,474 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩14,026 | ₩14,790 | ₩13,624 | ₩14,736 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,959 | ₩14,160 | ₩13,704 | ₩13,825 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,455 | ₩14,482 | ₩13,543 | ₩13,851 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,294 | ₩14,723 | ₩14,294 | ₩14,656 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,214 | ₩14,535 | ₩14,160 | ₩14,200 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,093 | ₩14,562 | ₩13,704 | ₩14,240 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩14,026 | ₩14,321 | ₩13,489 | ₩14,012 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,342 | ₩14,281 | ₩13,034 | ₩13,972 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,146 | ₩14,602 | ₩13,329 | ₩13,355 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,106 | ₩14,495 | ₩13,543 | ₩13,744 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,415 | ₩14,736 | ₩13,945 | ₩14,120 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,911 | ₩15,367 | ₩14,334 | ₩14,535 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩15,058 | ₩15,675 | ₩14,777 | ₩15,112 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,480 | ₩16,614 | ₩15,326 | ₩15,568 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,418 | ₩17,780 | ₩16,574 | ₩16,694 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,142 | ₩18,142 | ₩17,231 | ₩17,324 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,242 | ₩19,577 | ₩17,995 | ₩18,142 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,698 | ₩20,046 | ₩17,432 | ₩19,121 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,363 | ₩19,805 | ₩18,706 | ₩18,826 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,987 | ₩19,644 | ₩18,974 | ₩19,309 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,891 | ₩20,945 | ₩18,679 | ₩18,974 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,527 | ₩22,634 | ₩21,602 | ₩21,870 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,964 | ₩22,514 | ₩21,696 | ₩22,313 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,334 | ₩22,246 | ₩20,945 | ₩21,897 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,133 | ₩21,830 | ₩20,918 | ₩21,548 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,355 | ₩21,816 | ₩20,194 | ₩21,133 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,114 | ₩20,891 | ₩20,100 | ₩20,449 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,382 | ₩20,797 | ₩19,591 | ₩19,765 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩19,068 | ₩20,355 | ₩18,920 | ₩20,020 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,524 | ₩19,899 | ₩17,646 | ₩18,840 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,456 | ₩19,912 | ₩18,947 | ₩19,684 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,443 | ₩20,020 | ₩19,054 | ₩19,671 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,387 | ₩21,924 | ₩19,041 | ₩19,094 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩21,039 | ₩21,535 | ₩20,368 | ₩21,414 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩21,052 | ₩21,629 | ₩20,181 | ₩20,945 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,229 | ₩20,918 | ₩19,108 | ₩20,207 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,631 | ₩20,784 | ₩19,336 | ₩19,765 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩22,044 | ₩22,044 | ₩19,229 | ₩19,269 | -12.59% | 36.2만 |
|---|