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 | ₩5,980 | ₩6,127 | ₩5,927 | ₩6,114 | +2.23% | 20만 |
| 2026.10.08 | ₩5,940 | ₩5,994 | ₩5,700 | ₩5,954 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,207 | ₩6,247 | ₩5,980 | ₩6,101 | -1.72% | 21.6만 |
| 2026.10.06 | ₩6,141 | ₩6,461 | ₩5,967 | ₩6,314 | +2.83% | 26.3만 |
| 2026.10.05 | ₩6,221 | ₩6,301 | ₩6,021 | ₩6,167 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,914 | ₩6,354 | ₩5,900 | ₩6,154 | +4.06% | 74만 |
| 2026.10.01 | ₩5,353 | ₩6,007 | ₩4,993 | ₩5,834 | +8.98% | 217.9만 |
| 2026.09.30 | ₩5,193 | ₩5,206 | ₩4,819 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,886 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,872 | ₩5,166 | ₩4,779 | ₩5,166 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,953 | ₩5,006 | ₩4,792 | ₩4,819 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,340 | ₩5,420 | ₩5,006 | ₩5,019 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,420 | ₩5,447 | ₩5,286 | ₩5,340 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,647 | ₩5,660 | ₩5,393 | ₩5,473 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,593 | ₩5,687 | ₩5,567 | ₩5,647 | +0.95% | 18.4만 |
|---|
| 2026.09.21 | ₩5,580 | ₩5,740 | ₩5,513 | ₩5,580 | 0.00% | 27.5만 |
|---|
| 2026.09.18 | ₩5,473 | ₩5,633 | ₩5,393 | ₩5,513 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,673 | ₩5,740 | ₩5,433 | ₩5,447 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,620 | ₩5,633 | ₩5,340 | ₩5,487 | -2.38% | 22.2만 |
|---|
| 2026.09.15 | ₩5,740 | ₩5,834 | ₩5,393 | ₩5,527 | -3.72% | 21.1만 |
|---|
| 2026.09.14 | ₩5,807 | ₩5,994 | ₩5,714 | ₩5,807 | 0.00% | 17만 |
|---|
| 2026.09.11 | ₩5,847 | ₩6,101 | ₩5,794 | ₩5,967 | +2.05% | 27.7만 |
|---|
| 2026.09.10 | ₩5,633 | ₩5,874 | ₩5,580 | ₩5,714 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,847 | ₩5,940 | ₩5,700 | ₩5,740 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,754 | ₩6,061 | ₩5,687 | ₩5,820 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,366 | ₩5,700 | ₩5,260 | ₩5,660 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,620 | ₩5,633 | ₩5,353 | ₩5,380 | -4.28% | 21.2만 |
|---|
| 2026.09.02 | ₩5,460 | ₩5,647 | ₩5,340 | ₩5,567 | +1.96% | 30.8만 |
|---|
| 2026.09.01 | ₩5,513 | ₩5,660 | ₩5,340 | ₩5,420 | -1.69% | 21.9만 |
|---|
| 2026.08.31 | ₩5,874 | ₩5,874 | ₩5,527 | ₩5,580 | -5.00% | 17.5만 |
|---|
| 2026.08.28 | ₩5,874 | ₩6,007 | ₩5,820 | ₩5,874 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,034 | ₩6,194 | ₩5,794 | ₩5,874 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,087 | ₩6,114 | ₩5,900 | ₩6,034 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,900 | ₩6,061 | ₩5,860 | ₩6,047 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,860 | ₩5,994 | ₩5,687 | ₩5,860 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,340 | ₩5,914 | ₩5,246 | ₩5,860 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,754 | ₩5,754 | ₩5,286 | ₩5,366 | -6.73% | 45만 |
|---|
| 2026.08.19 | ₩5,847 | ₩5,967 | ₩5,714 | ₩5,780 | -1.14% | 29.6만 |
|---|
| 2026.08.18 | ₩5,954 | ₩6,074 | ₩5,673 | ₩5,780 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,301 | ₩6,434 | ₩5,940 | ₩6,087 | -3.39% | 42.4만 |
|---|
| 2026.08.14 | ₩6,328 | ₩6,528 | ₩6,141 | ₩6,261 | -1.05% | 48만 |
|---|
| 2026.08.13 | ₩6,675 | ₩6,795 | ₩6,234 | ₩6,314 | -5.40% | 52.5만 |
|---|
| 2026.08.12 | ₩6,955 | ₩6,968 | ₩6,661 | ₩6,715 | -3.45% | 48.8만 |
|---|
| 2026.08.11 | ₩7,062 | ₩7,262 | ₩6,888 | ₩6,902 | -2.27% | 36만 |
|---|
| 2026.08.10 | ₩7,342 | ₩7,409 | ₩6,928 | ₩7,129 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,235 | ₩7,476 | ₩6,621 | ₩7,355 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,743 | ₩7,929 | ₩6,368 | ₩7,088 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,292 | ₩10,479 | ₩9,625 | ₩9,919 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,145 | ₩10,439 | ₩9,812 | ₩10,346 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,398 | ₩9,999 | ₩9,385 | ₩9,838 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,224 | ₩9,478 | ₩9,011 | ₩9,385 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,677 | ₩9,184 | ₩8,677 | ₩9,091 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,158 | ₩9,158 | ₩8,303 | ₩8,490 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,198 | ₩9,198 | ₩8,690 | ₩9,104 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,024 | ₩9,478 | ₩8,891 | ₩9,371 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,451 | ₩9,505 | ₩8,811 | ₩8,891 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,758 | ₩9,972 | ₩9,411 | ₩9,451 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,012 | ₩10,506 | ₩9,758 | ₩9,932 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,132 | ₩10,359 | ₩10,039 | ₩10,145 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,039 | ₩10,332 | ₩9,878 | ₩10,012 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,812 | ₩10,426 | ₩9,772 | ₩9,999 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,332 | ₩10,453 | ₩9,919 | ₩10,119 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,706 | ₩10,973 | ₩10,172 | ₩10,493 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,240 | ₩11,240 | ₩10,586 | ₩10,693 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,614 | ₩11,707 | ₩11,080 | ₩11,107 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,347 | ₩11,881 | ₩11,053 | ₩11,694 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,107 | ₩11,494 | ₩11,107 | ₩11,480 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,733 | ₩11,160 | ₩10,679 | ₩11,027 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,280 | ₩11,347 | ₩10,666 | ₩10,920 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,934 | ₩11,934 | ₩11,147 | ₩11,440 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,296 | ₩13,296 | ₩11,587 | ₩11,841 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,563 | ₩14,190 | ₩13,042 | ₩13,122 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,243 | ₩13,817 | ₩13,189 | ₩13,790 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,189 | ₩13,349 | ₩12,722 | ₩13,229 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩12,962 | ₩13,376 | ₩12,749 | ₩13,069 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,456 | ₩13,509 | ₩12,869 | ₩13,283 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,723 | ₩13,723 | ₩13,216 | ₩13,256 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,349 | ₩13,750 | ₩13,283 | ₩13,683 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,763 | ₩13,977 | ₩13,509 | ₩13,776 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,923 | ₩13,950 | ₩13,216 | ₩13,763 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,284 | ₩14,324 | ₩13,483 | ₩13,509 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,125 | ₩15,245 | ₩14,137 | ₩14,217 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,312 | ₩16,073 | ₩15,098 | ₩15,192 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,244 | ₩14,925 | ₩14,137 | ₩14,804 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,070 | ₩14,350 | ₩13,670 | ₩14,230 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,670 | ₩14,591 | ₩13,656 | ₩13,843 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,312 | ₩15,312 | ₩13,082 | ₩13,950 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,338 | ₩15,485 | ₩14,177 | ₩15,058 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,556 | ₩18,649 | ₩15,232 | ₩15,245 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,102 | ₩19,330 | ₩18,088 | ₩18,702 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,290 | ₩19,290 | ₩17,114 | ₩18,449 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,222 | ₩19,717 | ₩17,955 | ₩19,410 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,194 | ₩19,036 | ₩16,874 | ₩18,355 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,755 | ₩19,236 | ₩17,354 | ₩17,514 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,233 | ₩18,075 | ₩16,113 | ₩17,554 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,753 | ₩16,753 | ₩15,485 | ₩16,313 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩16,967 | ₩17,141 | ₩16,019 | ₩16,753 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,153 | ₩16,740 | ₩15,859 | ₩16,673 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,153 | ₩16,460 | ₩15,766 | ₩16,153 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,900 | ₩16,994 | ₩16,179 | ₩16,233 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,060 | ₩17,528 | ₩16,380 | ₩16,900 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,262 | ₩18,836 | ₩16,967 | ₩17,394 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,462 | ₩19,196 | ₩18,235 | ₩18,248 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,691 | ₩20,691 | ₩18,582 | ₩18,796 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,677 | ₩20,291 | ₩18,903 | ₩20,104 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,558 | ₩20,945 | ₩19,210 | ₩19,637 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,479 | ₩22,000 | ₩20,424 | ₩21,038 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,839 | ₩22,400 | ₩19,917 | ₩21,466 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,591 | ₩25,631 | ₩24,029 | ₩25,097 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,549 | ₩25,551 | ₩24,042 | ₩25,390 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,165 | ₩26,165 | ₩23,722 | ₩24,095 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,568 | ₩29,235 | ₩25,818 | ₩26,165 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,523 | ₩27,540 | ₩24,122 | ₩27,086 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,081 | ₩26,966 | ₩22,974 | ₩24,336 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩19,997 | ₩20,238 | ₩19,570 | ₩19,744 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,410 | ₩20,037 | ₩18,702 | ₩19,997 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,011 | ₩20,104 | ₩19,717 | ₩19,797 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,064 | ₩20,625 | ₩19,557 | ₩20,051 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,131 | ₩21,292 | ₩19,530 | ₩19,784 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,650 | ₩20,371 | ₩19,450 | ₩20,184 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,145 | ₩21,933 | ₩19,356 | ₩19,423 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,291 | ₩21,359 | ₩20,211 | ₩21,212 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,770 | ₩20,424 | ₩19,664 | ₩20,264 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,796 | ₩19,623 | ₩18,636 | ₩19,570 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩18,929 | ₩19,130 | ₩18,502 | ₩18,876 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,742 | ₩19,036 | ₩18,515 | ₩18,929 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,634 | ₩18,983 | ₩17,634 | ₩18,569 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,755 | ₩18,075 | ₩17,594 | ₩17,768 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,074 | ₩18,128 | ₩17,074 | ₩17,501 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,087 | ₩17,341 | ₩16,513 | ₩17,087 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,259 | ₩16,353 | ₩15,966 | ₩16,299 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,139 | ₩16,753 | ₩16,139 | ₩16,313 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,791 | ₩16,233 | ₩14,551 | ₩16,139 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,071 | ₩15,979 | ₩15,031 | ₩15,579 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,337 | ₩14,898 | ₩14,217 | ₩14,844 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,392 | ₩15,392 | ₩14,257 | ₩14,350 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,258 | ₩15,592 | ₩15,018 | ₩15,245 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,725 | ₩16,059 | ₩15,165 | ₩15,298 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,859 | ₩16,153 | ₩15,552 | ₩16,033 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,178 | ₩15,872 | ₩15,165 | ₩15,552 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,684 | ₩15,245 | ₩14,564 | ₩15,098 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,073 | ₩16,073 | ₩14,497 | ₩14,658 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,793 | ₩16,980 | ₩16,126 | ₩16,126 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,099 | ₩17,568 | ₩16,099 | ₩16,847 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,513 | ₩16,860 | ₩16,006 | ₩16,059 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,299 | ₩16,994 | ₩16,166 | ₩16,166 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,819 | ₩17,100 | ₩15,752 | ₩15,939 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,285 | ₩16,246 | ₩15,285 | ₩15,619 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,672 | ₩16,046 | ₩15,432 | ₩15,619 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,205 | ₩16,299 | ₩15,205 | ₩15,685 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,564 | ₩15,165 | ₩14,270 | ₩14,978 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,617 | ₩15,178 | ₩14,537 | ₩14,778 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,005 | ₩15,952 | ₩14,764 | ₩15,085 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,592 | ₩15,872 | ₩15,312 | ₩15,312 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,153 | ₩16,219 | ₩14,965 | ₩15,365 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,046 | ₩16,727 | ₩15,819 | ₩16,553 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,166 | ₩17,314 | ₩16,099 | ₩16,486 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,262 | ₩18,823 | ₩16,500 | ₩16,553 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,315 | ₩18,475 | ₩17,728 | ₩18,235 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,034 | ₩18,582 | ₩16,967 | ₩18,088 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,807 | ₩18,155 | ₩16,420 | ₩17,034 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,308 | ₩17,287 | ₩11,574 | ₩16,887 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,376 | ₩14,150 | ₩13,149 | ₩14,097 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,136 | ₩13,750 | ₩13,016 | ₩13,216 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,162 | ₩13,376 | ₩12,882 | ₩13,149 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,229 | ₩13,643 | ₩12,989 | ₩13,216 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,150 | ₩14,297 | ₩12,989 | ₩13,189 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,537 | ₩14,577 | ₩13,857 | ₩14,003 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,457 | ₩14,871 | ₩14,124 | ₩14,284 | -1.20% | 13.1만 |
|---|
| 2026.02.09 | ₩14,017 | ₩14,471 | ₩13,670 | ₩14,364 | +2.48% | 9.2만 |
|---|
| 2026.02.06 | ₩13,523 | ₩14,110 | ₩13,229 | ₩13,990 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,842 | ₩13,216 | ₩12,228 | ₩13,149 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,137 | ₩14,484 | ₩12,735 | ₩13,016 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,085 | ₩15,458 | ₩13,656 | ₩13,990 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,404 | ₩15,218 | ₩14,284 | ₩14,871 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,324 | ₩15,098 | ₩14,324 | ₩14,537 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,871 | ₩15,071 | ₩14,204 | ₩14,698 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,684 | ₩15,098 | ₩14,457 | ₩14,951 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,457 | ₩14,698 | ₩14,097 | ₩14,564 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,138 | ₩15,445 | ₩14,324 | ₩14,511 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,193 | ₩16,259 | ₩15,165 | ₩15,192 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,886 | ₩16,967 | ₩15,832 | ₩16,166 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,179 | ₩16,433 | ₩15,338 | ₩15,699 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,579 | ₩16,526 | ₩15,539 | ₩15,966 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,725 | ₩16,420 | ₩15,005 | ₩16,179 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,577 | ₩15,806 | ₩14,497 | ₩15,592 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,150 | ₩14,417 | ₩13,750 | ₩14,257 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,511 | ₩14,511 | ₩14,030 | ₩14,177 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,910 | ₩14,698 | ₩13,843 | ₩14,471 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,830 | ₩14,150 | ₩13,509 | ₩13,923 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,483 | ₩13,763 | ₩13,176 | ₩13,736 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,204 | ₩14,350 | ₩13,496 | ₩13,603 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,603 | ₩14,644 | ₩13,563 | ₩14,284 | +5.00% | 15.6만 |
|---|
| 2026.01.05 | ₩13,590 | ₩13,910 | ₩13,363 | ₩13,603 | +0.10% | 16.4만 |
|---|
| 2026.01.02 | ₩13,883 | ₩14,150 | ₩13,176 | ₩13,496 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩13,950 | ₩14,043 | ₩13,656 | ₩13,710 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,070 | ₩14,284 | ₩13,870 | ₩13,910 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,150 | ₩14,577 | ₩14,057 | ₩14,084 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,257 | ₩14,644 | ₩14,110 | ₩14,337 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,257 | ₩14,511 | ₩14,257 | ₩14,444 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,084 | ₩14,551 | ₩14,017 | ₩14,257 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,310 | ₩14,738 | ₩14,070 | ₩14,150 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,551 | ₩14,818 | ₩14,284 | ₩14,297 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,085 | ₩15,258 | ₩14,070 | ₩14,497 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,739 | ₩16,073 | ₩14,791 | ₩14,871 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,019 | ₩16,299 | ₩15,458 | ₩15,659 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,739 | ₩17,327 | ₩15,579 | ₩16,153 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,259 | ₩16,366 | ₩15,272 | ₩15,298 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,458 | ₩16,353 | ₩15,338 | ₩16,286 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,151 | ₩15,819 | ₩14,778 | ₩15,592 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,672 | ₩15,939 | ₩15,192 | ₩15,232 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,752 | ₩15,899 | ₩15,298 | ₩15,699 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,539 | ₩15,966 | ₩15,499 | ₩15,659 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,564 | ₩15,605 | ₩14,417 | ₩15,405 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩13,963 | ₩14,724 | ₩13,563 | ₩14,671 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,897 | ₩14,097 | ₩13,643 | ₩13,763 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,391 | ₩14,417 | ₩13,483 | ₩13,790 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,230 | ₩14,658 | ₩14,230 | ₩14,591 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,150 | ₩14,471 | ₩14,097 | ₩14,137 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,030 | ₩14,497 | ₩13,643 | ₩14,177 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩13,963 | ₩14,257 | ₩13,429 | ₩13,950 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,283 | ₩14,217 | ₩12,976 | ₩13,910 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,084 | ₩14,537 | ₩13,269 | ₩13,296 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,043 | ₩14,431 | ₩13,483 | ₩13,683 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,350 | ₩14,671 | ₩13,883 | ₩14,057 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,844 | ₩15,298 | ₩14,270 | ₩14,471 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩14,991 | ₩15,605 | ₩14,711 | ₩15,045 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,406 | ₩16,540 | ₩15,258 | ₩15,499 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,341 | ₩17,701 | ₩16,500 | ₩16,620 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,062 | ₩18,062 | ₩17,154 | ₩17,247 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,156 | ₩19,490 | ₩17,915 | ₩18,062 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,610 | ₩19,957 | ₩17,354 | ₩19,036 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,276 | ₩19,717 | ₩18,622 | ₩18,742 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,903 | ₩19,557 | ₩18,889 | ₩19,223 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,798 | ₩20,852 | ₩18,596 | ₩18,889 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,427 | ₩22,534 | ₩21,506 | ₩21,773 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,866 | ₩22,413 | ₩21,599 | ₩22,213 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,239 | ₩22,146 | ₩20,852 | ₩21,799 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,038 | ₩21,733 | ₩20,825 | ₩21,452 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,264 | ₩21,719 | ₩20,104 | ₩21,038 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,024 | ₩20,798 | ₩20,011 | ₩20,358 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,291 | ₩20,705 | ₩19,503 | ₩19,677 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩18,983 | ₩20,264 | ₩18,836 | ₩19,931 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,437 | ₩19,810 | ₩17,568 | ₩18,756 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,370 | ₩19,824 | ₩18,863 | ₩19,597 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,356 | ₩19,931 | ₩18,969 | ₩19,583 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,292 | ₩21,826 | ₩18,956 | ₩19,009 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩20,945 | ₩21,439 | ₩20,278 | ₩21,319 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩20,958 | ₩21,532 | ₩20,091 | ₩20,852 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,143 | ₩20,825 | ₩19,023 | ₩20,117 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,543 | ₩20,691 | ₩19,250 | ₩19,677 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩21,946 | ₩21,946 | ₩19,143 | ₩19,183 | -12.59% | 36.2만 |
|---|