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 | ₩5,979 | ₩6,126 | ₩5,926 | ₩6,113 | +2.23% | 20만 |
| 2026.10.08 | ₩5,939 | ₩5,993 | ₩5,699 | ₩5,953 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,206 | ₩6,246 | ₩5,979 | ₩6,099 | -1.72% | 21.6만 |
| 2026.10.06 | ₩6,140 | ₩6,460 | ₩5,966 | ₩6,313 | +2.83% | 26.3만 |
| 2026.10.05 | ₩6,220 | ₩6,300 | ₩6,019 | ₩6,166 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,913 | ₩6,353 | ₩5,899 | ₩6,153 | +4.06% | 74만 |
| 2026.10.01 | ₩5,352 | ₩6,006 | ₩4,992 | ₩5,833 | +8.98% | 217.9만 |
| 2026.09.30 | ₩5,192 | ₩5,205 | ₩4,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,885 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,872 | ₩5,165 | ₩4,778 | ₩5,165 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,952 | ₩5,005 | ₩4,792 | ₩4,818 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,339 | ₩5,419 | ₩5,005 | ₩5,018 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,419 | ₩5,445 | ₩5,285 | ₩5,339 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,646 | ₩5,659 | ₩5,392 | ₩5,472 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,592 | ₩5,686 | ₩5,566 | ₩5,646 | +0.95% | 18.4만 |
|---|
| 2026.09.21 | ₩5,579 | ₩5,739 | ₩5,512 | ₩5,579 | 0.00% | 27.5만 |
|---|
| 2026.09.18 | ₩5,472 | ₩5,632 | ₩5,392 | ₩5,512 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,672 | ₩5,739 | ₩5,432 | ₩5,445 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,619 | ₩5,632 | ₩5,339 | ₩5,486 | -2.38% | 22.2만 |
|---|
| 2026.09.15 | ₩5,739 | ₩5,833 | ₩5,392 | ₩5,526 | -3.72% | 21.1만 |
|---|
| 2026.09.14 | ₩5,806 | ₩5,993 | ₩5,712 | ₩5,806 | 0.00% | 17만 |
|---|
| 2026.09.11 | ₩5,846 | ₩6,099 | ₩5,793 | ₩5,966 | +2.05% | 27.7만 |
|---|
| 2026.09.10 | ₩5,632 | ₩5,873 | ₩5,579 | ₩5,712 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,846 | ₩5,939 | ₩5,699 | ₩5,739 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,752 | ₩6,059 | ₩5,686 | ₩5,819 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,365 | ₩5,699 | ₩5,259 | ₩5,659 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,619 | ₩5,632 | ₩5,352 | ₩5,379 | -4.28% | 21.2만 |
|---|
| 2026.09.02 | ₩5,459 | ₩5,646 | ₩5,339 | ₩5,566 | +1.96% | 30.8만 |
|---|
| 2026.09.01 | ₩5,512 | ₩5,659 | ₩5,339 | ₩5,419 | -1.69% | 21.9만 |
|---|
| 2026.08.31 | ₩5,873 | ₩5,873 | ₩5,526 | ₩5,579 | -5.00% | 17.5만 |
|---|
| 2026.08.28 | ₩5,873 | ₩6,006 | ₩5,819 | ₩5,873 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,033 | ₩6,193 | ₩5,793 | ₩5,873 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,086 | ₩6,113 | ₩5,899 | ₩6,033 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,899 | ₩6,059 | ₩5,859 | ₩6,046 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,859 | ₩5,993 | ₩5,686 | ₩5,859 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,339 | ₩5,913 | ₩5,245 | ₩5,859 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,752 | ₩5,752 | ₩5,285 | ₩5,365 | -6.73% | 45만 |
|---|
| 2026.08.19 | ₩5,846 | ₩5,966 | ₩5,712 | ₩5,779 | -1.14% | 29.6만 |
|---|
| 2026.08.18 | ₩5,953 | ₩6,073 | ₩5,672 | ₩5,779 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,300 | ₩6,433 | ₩5,939 | ₩6,086 | -3.39% | 42.4만 |
|---|
| 2026.08.14 | ₩6,326 | ₩6,527 | ₩6,140 | ₩6,260 | -1.05% | 48만 |
|---|
| 2026.08.13 | ₩6,673 | ₩6,794 | ₩6,233 | ₩6,313 | -5.40% | 52.5만 |
|---|
| 2026.08.12 | ₩6,954 | ₩6,967 | ₩6,660 | ₩6,713 | -3.45% | 48.8만 |
|---|
| 2026.08.11 | ₩7,060 | ₩7,261 | ₩6,887 | ₩6,900 | -2.27% | 36만 |
|---|
| 2026.08.10 | ₩7,341 | ₩7,407 | ₩6,927 | ₩7,127 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,234 | ₩7,474 | ₩6,620 | ₩7,354 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,741 | ₩7,928 | ₩6,366 | ₩7,087 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,290 | ₩10,477 | ₩9,623 | ₩9,917 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,144 | ₩10,437 | ₩9,810 | ₩10,344 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,396 | ₩9,997 | ₩9,383 | ₩9,837 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,223 | ₩9,476 | ₩9,009 | ₩9,383 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,675 | ₩9,183 | ₩8,675 | ₩9,089 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,156 | ₩9,156 | ₩8,302 | ₩8,489 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,196 | ₩9,196 | ₩8,689 | ₩9,103 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,022 | ₩9,476 | ₩8,889 | ₩9,369 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,450 | ₩9,503 | ₩8,809 | ₩8,889 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,757 | ₩9,970 | ₩9,409 | ₩9,450 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,010 | ₩10,504 | ₩9,757 | ₩9,930 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,130 | ₩10,357 | ₩10,037 | ₩10,144 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,037 | ₩10,330 | ₩9,877 | ₩10,010 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,810 | ₩10,424 | ₩9,770 | ₩9,997 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,330 | ₩10,451 | ₩9,917 | ₩10,117 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,704 | ₩10,971 | ₩10,170 | ₩10,491 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,238 | ₩11,238 | ₩10,584 | ₩10,691 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,612 | ₩11,705 | ₩11,078 | ₩11,105 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,345 | ₩11,879 | ₩11,051 | ₩11,692 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,105 | ₩11,492 | ₩11,105 | ₩11,478 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,731 | ₩11,158 | ₩10,677 | ₩11,024 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,278 | ₩11,345 | ₩10,664 | ₩10,918 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,932 | ₩11,932 | ₩11,145 | ₩11,438 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,293 | ₩13,293 | ₩11,585 | ₩11,839 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,560 | ₩14,188 | ₩13,040 | ₩13,120 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,240 | ₩13,814 | ₩13,187 | ₩13,787 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,187 | ₩13,347 | ₩12,720 | ₩13,227 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩12,960 | ₩13,373 | ₩12,746 | ₩13,067 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,454 | ₩13,507 | ₩12,866 | ₩13,280 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,721 | ₩13,721 | ₩13,213 | ₩13,253 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,347 | ₩13,747 | ₩13,280 | ₩13,680 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,761 | ₩13,974 | ₩13,507 | ₩13,774 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,921 | ₩13,947 | ₩13,213 | ₩13,761 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,281 | ₩14,321 | ₩13,480 | ₩13,507 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,122 | ₩15,242 | ₩14,134 | ₩14,214 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,309 | ₩16,070 | ₩15,095 | ₩15,189 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,241 | ₩14,922 | ₩14,134 | ₩14,802 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,068 | ₩14,348 | ₩13,667 | ₩14,228 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,667 | ₩14,588 | ₩13,654 | ₩13,841 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,309 | ₩15,309 | ₩13,080 | ₩13,947 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,335 | ₩15,482 | ₩14,174 | ₩15,055 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,552 | ₩18,645 | ₩15,229 | ₩15,242 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,098 | ₩19,326 | ₩18,085 | ₩18,699 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,286 | ₩19,286 | ₩17,111 | ₩18,445 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,218 | ₩19,713 | ₩17,951 | ₩19,406 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,191 | ₩19,033 | ₩16,870 | ₩18,352 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,751 | ₩19,233 | ₩17,351 | ₩17,511 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,230 | ₩18,072 | ₩16,110 | ₩17,551 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,750 | ₩16,750 | ₩15,482 | ₩16,310 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩16,964 | ₩17,137 | ₩16,016 | ₩16,750 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,150 | ₩16,737 | ₩15,856 | ₩16,670 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,150 | ₩16,457 | ₩15,763 | ₩16,150 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,897 | ₩16,990 | ₩16,176 | ₩16,230 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,057 | ₩17,524 | ₩16,377 | ₩16,897 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,258 | ₩18,832 | ₩16,964 | ₩17,391 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,459 | ₩19,193 | ₩18,232 | ₩18,245 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,688 | ₩20,688 | ₩18,579 | ₩18,792 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,673 | ₩20,287 | ₩18,899 | ₩20,100 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,554 | ₩20,941 | ₩19,206 | ₩19,633 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,475 | ₩21,996 | ₩20,421 | ₩21,035 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,835 | ₩22,396 | ₩19,913 | ₩21,462 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,586 | ₩25,626 | ₩24,024 | ₩25,092 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,545 | ₩25,546 | ₩24,038 | ₩25,386 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,160 | ₩26,160 | ₩23,717 | ₩24,091 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,562 | ₩29,229 | ₩25,813 | ₩26,160 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,518 | ₩27,534 | ₩24,118 | ₩27,081 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,077 | ₩26,961 | ₩22,970 | ₩24,331 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩19,994 | ₩20,234 | ₩19,566 | ₩19,740 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,406 | ₩20,034 | ₩18,699 | ₩19,994 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,007 | ₩20,100 | ₩19,713 | ₩19,793 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,060 | ₩20,621 | ₩19,553 | ₩20,047 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,127 | ₩21,288 | ₩19,526 | ₩19,780 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,646 | ₩20,367 | ₩19,446 | ₩20,180 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,141 | ₩21,929 | ₩19,353 | ₩19,420 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,287 | ₩21,355 | ₩20,207 | ₩21,208 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,767 | ₩20,421 | ₩19,660 | ₩20,260 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,792 | ₩19,620 | ₩18,632 | ₩19,566 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩18,926 | ₩19,126 | ₩18,499 | ₩18,872 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,739 | ₩19,033 | ₩18,512 | ₩18,926 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,631 | ₩18,979 | ₩17,631 | ₩18,565 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,751 | ₩18,072 | ₩17,591 | ₩17,765 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,071 | ₩18,125 | ₩17,071 | ₩17,498 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,084 | ₩17,337 | ₩16,510 | ₩17,084 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,256 | ₩16,350 | ₩15,963 | ₩16,296 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,136 | ₩16,750 | ₩16,136 | ₩16,310 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,788 | ₩16,230 | ₩14,548 | ₩16,136 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,069 | ₩15,976 | ₩15,028 | ₩15,576 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,334 | ₩14,895 | ₩14,214 | ₩14,842 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,389 | ₩15,389 | ₩14,254 | ₩14,348 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,255 | ₩15,589 | ₩15,015 | ₩15,242 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,723 | ₩16,056 | ₩15,162 | ₩15,295 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,856 | ₩16,150 | ₩15,549 | ₩16,030 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,175 | ₩15,869 | ₩15,162 | ₩15,549 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,681 | ₩15,242 | ₩14,561 | ₩15,095 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,070 | ₩16,070 | ₩14,495 | ₩14,655 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,790 | ₩16,977 | ₩16,123 | ₩16,123 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,096 | ₩17,564 | ₩16,096 | ₩16,844 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,510 | ₩16,857 | ₩16,003 | ₩16,056 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,296 | ₩16,990 | ₩16,163 | ₩16,163 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,816 | ₩17,097 | ₩15,749 | ₩15,936 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,282 | ₩16,243 | ₩15,282 | ₩15,616 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,669 | ₩16,043 | ₩15,429 | ₩15,616 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,202 | ₩16,296 | ₩15,202 | ₩15,682 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,561 | ₩15,162 | ₩14,268 | ₩14,975 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,615 | ₩15,175 | ₩14,535 | ₩14,775 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,002 | ₩15,949 | ₩14,762 | ₩15,082 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,589 | ₩15,869 | ₩15,309 | ₩15,309 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,150 | ₩16,216 | ₩14,962 | ₩15,362 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,043 | ₩16,724 | ₩15,816 | ₩16,550 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,163 | ₩17,311 | ₩16,096 | ₩16,483 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,258 | ₩18,819 | ₩16,497 | ₩16,550 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,312 | ₩18,472 | ₩17,725 | ₩18,232 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,031 | ₩18,579 | ₩16,964 | ₩18,085 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,804 | ₩18,152 | ₩16,417 | ₩17,031 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,306 | ₩17,284 | ₩11,572 | ₩16,884 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,373 | ₩14,148 | ₩13,147 | ₩14,094 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,133 | ₩13,747 | ₩13,013 | ₩13,213 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,160 | ₩13,373 | ₩12,880 | ₩13,147 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,227 | ₩13,640 | ₩12,986 | ₩13,213 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,148 | ₩14,294 | ₩12,986 | ₩13,187 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,535 | ₩14,575 | ₩13,854 | ₩14,001 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,455 | ₩14,868 | ₩14,121 | ₩14,281 | -1.20% | 13.1만 |
|---|
| 2026.02.09 | ₩14,014 | ₩14,468 | ₩13,667 | ₩14,361 | +2.48% | 9.2만 |
|---|
| 2026.02.06 | ₩13,520 | ₩14,108 | ₩13,227 | ₩13,987 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,840 | ₩13,213 | ₩12,226 | ₩13,147 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,134 | ₩14,481 | ₩12,733 | ₩13,013 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,082 | ₩15,456 | ₩13,654 | ₩13,987 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,401 | ₩15,215 | ₩14,281 | ₩14,868 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,321 | ₩15,095 | ₩14,321 | ₩14,535 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,868 | ₩15,069 | ₩14,201 | ₩14,695 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,681 | ₩15,095 | ₩14,455 | ₩14,948 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,455 | ₩14,695 | ₩14,094 | ₩14,561 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,135 | ₩15,442 | ₩14,321 | ₩14,508 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,190 | ₩16,256 | ₩15,162 | ₩15,189 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,883 | ₩16,964 | ₩15,829 | ₩16,163 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,176 | ₩16,430 | ₩15,335 | ₩15,696 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,576 | ₩16,523 | ₩15,536 | ₩15,963 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,723 | ₩16,417 | ₩15,002 | ₩16,176 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,575 | ₩15,803 | ₩14,495 | ₩15,589 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,148 | ₩14,415 | ₩13,747 | ₩14,254 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,508 | ₩14,508 | ₩14,027 | ₩14,174 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,907 | ₩14,695 | ₩13,841 | ₩14,468 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,827 | ₩14,148 | ₩13,507 | ₩13,921 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,480 | ₩13,761 | ₩13,173 | ₩13,734 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,201 | ₩14,348 | ₩13,494 | ₩13,600 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,600 | ₩14,641 | ₩13,560 | ₩14,281 | +5.00% | 15.6만 |
|---|
| 2026.01.05 | ₩13,587 | ₩13,907 | ₩13,360 | ₩13,600 | +0.10% | 16.4만 |
|---|
| 2026.01.02 | ₩13,881 | ₩14,148 | ₩13,173 | ₩13,494 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩13,947 | ₩14,041 | ₩13,654 | ₩13,707 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,068 | ₩14,281 | ₩13,867 | ₩13,907 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,148 | ₩14,575 | ₩14,054 | ₩14,081 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,254 | ₩14,641 | ₩14,108 | ₩14,334 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,254 | ₩14,508 | ₩14,254 | ₩14,441 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,081 | ₩14,548 | ₩14,014 | ₩14,254 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,308 | ₩14,735 | ₩14,068 | ₩14,148 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,548 | ₩14,815 | ₩14,281 | ₩14,294 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,082 | ₩15,255 | ₩14,068 | ₩14,495 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,736 | ₩16,070 | ₩14,788 | ₩14,868 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,016 | ₩16,296 | ₩15,456 | ₩15,656 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,736 | ₩17,324 | ₩15,576 | ₩16,150 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,256 | ₩16,363 | ₩15,269 | ₩15,295 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,456 | ₩16,350 | ₩15,335 | ₩16,283 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,149 | ₩15,816 | ₩14,775 | ₩15,589 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,669 | ₩15,936 | ₩15,189 | ₩15,229 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,749 | ₩15,896 | ₩15,295 | ₩15,696 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,536 | ₩15,963 | ₩15,496 | ₩15,656 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,561 | ₩15,602 | ₩14,415 | ₩15,402 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩13,961 | ₩14,722 | ₩13,560 | ₩14,668 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,894 | ₩14,094 | ₩13,640 | ₩13,761 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,388 | ₩14,415 | ₩13,480 | ₩13,787 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,228 | ₩14,655 | ₩14,228 | ₩14,588 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,148 | ₩14,468 | ₩14,094 | ₩14,134 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,027 | ₩14,495 | ₩13,640 | ₩14,174 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩13,961 | ₩14,254 | ₩13,427 | ₩13,947 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,280 | ₩14,214 | ₩12,973 | ₩13,907 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,081 | ₩14,535 | ₩13,267 | ₩13,293 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,041 | ₩14,428 | ₩13,480 | ₩13,680 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,348 | ₩14,668 | ₩13,881 | ₩14,054 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,842 | ₩15,295 | ₩14,268 | ₩14,468 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩14,988 | ₩15,602 | ₩14,708 | ₩15,042 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,403 | ₩16,537 | ₩15,255 | ₩15,496 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,337 | ₩17,698 | ₩16,497 | ₩16,617 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,058 | ₩18,058 | ₩17,151 | ₩17,244 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,153 | ₩19,486 | ₩17,911 | ₩18,058 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,606 | ₩19,953 | ₩17,351 | ₩19,033 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,273 | ₩19,713 | ₩18,619 | ₩18,739 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,899 | ₩19,553 | ₩18,886 | ₩19,219 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,794 | ₩20,848 | ₩18,592 | ₩18,886 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,423 | ₩22,529 | ₩21,502 | ₩21,769 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,862 | ₩22,409 | ₩21,595 | ₩22,209 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,235 | ₩22,142 | ₩20,848 | ₩21,795 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,035 | ₩21,729 | ₩20,821 | ₩21,448 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,260 | ₩21,715 | ₩20,100 | ₩21,035 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,020 | ₩20,794 | ₩20,007 | ₩20,354 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,287 | ₩20,701 | ₩19,500 | ₩19,673 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩18,979 | ₩20,260 | ₩18,832 | ₩19,927 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,433 | ₩19,807 | ₩17,564 | ₩18,752 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,366 | ₩19,820 | ₩18,859 | ₩19,593 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,353 | ₩19,927 | ₩18,966 | ₩19,580 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,288 | ₩21,822 | ₩18,952 | ₩19,006 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩20,941 | ₩21,435 | ₩20,274 | ₩21,315 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩20,954 | ₩21,528 | ₩20,087 | ₩20,848 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,139 | ₩20,821 | ₩19,019 | ₩20,114 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,540 | ₩20,688 | ₩19,246 | ₩19,673 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩21,942 | ₩21,942 | ₩19,139 | ₩19,179 | -12.59% | 36.2만 |
|---|