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 | ₩5,983 | ₩6,130 | ₩5,929 | ₩6,116 | +2.23% | 20만 |
| 2026.10.08 | ₩5,943 | ₩5,996 | ₩5,702 | ₩5,956 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,210 | ₩6,250 | ₩5,983 | ₩6,103 | -1.72% | 21.6만 |
| 2026.10.06 | ₩6,143 | ₩6,464 | ₩5,969 | ₩6,317 | +2.83% | 26.3만 |
| 2026.10.05 | ₩6,223 | ₩6,303 | ₩6,023 | ₩6,170 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,916 | ₩6,357 | ₩5,903 | ₩6,156 | +4.06% | 74만 |
| 2026.10.01 | ₩5,355 | ₩6,010 | ₩4,995 | ₩5,836 | +8.98% | 217.9만 |
| 2026.09.30 | ₩5,195 | ₩5,208 | ₩4,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,888 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,874 | ₩5,168 | ₩4,781 | ₩5,168 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,955 | ₩5,008 | ₩4,794 | ₩4,821 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,342 | ₩5,422 | ₩5,008 | ₩5,021 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,422 | ₩5,449 | ₩5,288 | ₩5,342 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,649 | ₩5,662 | ₩5,395 | ₩5,475 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,596 | ₩5,689 | ₩5,569 | ₩5,649 | +0.95% | 18.4만 |
|---|
| 2026.09.21 | ₩5,582 | ₩5,742 | ₩5,515 | ₩5,582 | 0.00% | 27.5만 |
|---|
| 2026.09.18 | ₩5,475 | ₩5,636 | ₩5,395 | ₩5,515 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,676 | ₩5,742 | ₩5,435 | ₩5,449 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,622 | ₩5,636 | ₩5,342 | ₩5,489 | -2.38% | 22.2만 |
|---|
| 2026.09.15 | ₩5,742 | ₩5,836 | ₩5,395 | ₩5,529 | -3.72% | 21.1만 |
|---|
| 2026.09.14 | ₩5,809 | ₩5,996 | ₩5,716 | ₩5,809 | 0.00% | 17만 |
|---|
| 2026.09.11 | ₩5,849 | ₩6,103 | ₩5,796 | ₩5,969 | +2.05% | 27.7만 |
|---|
| 2026.09.10 | ₩5,636 | ₩5,876 | ₩5,582 | ₩5,716 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,849 | ₩5,943 | ₩5,702 | ₩5,742 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,756 | ₩6,063 | ₩5,689 | ₩5,823 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,369 | ₩5,702 | ₩5,262 | ₩5,662 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,622 | ₩5,636 | ₩5,355 | ₩5,382 | -4.28% | 21.2만 |
|---|
| 2026.09.02 | ₩5,462 | ₩5,649 | ₩5,342 | ₩5,569 | +1.96% | 30.8만 |
|---|
| 2026.09.01 | ₩5,515 | ₩5,662 | ₩5,342 | ₩5,422 | -1.69% | 21.9만 |
|---|
| 2026.08.31 | ₩5,876 | ₩5,876 | ₩5,529 | ₩5,582 | -5.00% | 17.5만 |
|---|
| 2026.08.28 | ₩5,876 | ₩6,010 | ₩5,823 | ₩5,876 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,036 | ₩6,196 | ₩5,796 | ₩5,876 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,090 | ₩6,116 | ₩5,903 | ₩6,036 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,903 | ₩6,063 | ₩5,863 | ₩6,050 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,863 | ₩5,996 | ₩5,689 | ₩5,863 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,342 | ₩5,916 | ₩5,248 | ₩5,863 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,756 | ₩5,756 | ₩5,288 | ₩5,369 | -6.73% | 45만 |
|---|
| 2026.08.19 | ₩5,849 | ₩5,969 | ₩5,716 | ₩5,782 | -1.14% | 29.6만 |
|---|
| 2026.08.18 | ₩5,956 | ₩6,076 | ₩5,676 | ₩5,782 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,303 | ₩6,437 | ₩5,943 | ₩6,090 | -3.39% | 42.4만 |
|---|
| 2026.08.14 | ₩6,330 | ₩6,530 | ₩6,143 | ₩6,263 | -1.05% | 48만 |
|---|
| 2026.08.13 | ₩6,677 | ₩6,797 | ₩6,237 | ₩6,317 | -5.40% | 52.5만 |
|---|
| 2026.08.12 | ₩6,958 | ₩6,971 | ₩6,664 | ₩6,717 | -3.45% | 48.8만 |
|---|
| 2026.08.11 | ₩7,065 | ₩7,265 | ₩6,891 | ₩6,904 | -2.27% | 36만 |
|---|
| 2026.08.10 | ₩7,345 | ₩7,412 | ₩6,931 | ₩7,131 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,238 | ₩7,479 | ₩6,624 | ₩7,358 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,746 | ₩7,933 | ₩6,370 | ₩7,091 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,296 | ₩10,483 | ₩9,629 | ₩9,922 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,149 | ₩10,443 | ₩9,816 | ₩10,350 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,402 | ₩10,003 | ₩9,388 | ₩9,842 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,228 | ₩9,482 | ₩9,014 | ₩9,388 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,680 | ₩9,188 | ₩8,680 | ₩9,094 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,161 | ₩9,161 | ₩8,306 | ₩8,493 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,201 | ₩9,201 | ₩8,694 | ₩9,108 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,028 | ₩9,482 | ₩8,894 | ₩9,375 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,455 | ₩9,508 | ₩8,814 | ₩8,894 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,762 | ₩9,976 | ₩9,415 | ₩9,455 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,016 | ₩10,510 | ₩9,762 | ₩9,936 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,136 | ₩10,363 | ₩10,043 | ₩10,149 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,043 | ₩10,336 | ₩9,882 | ₩10,016 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,816 | ₩10,430 | ₩9,775 | ₩10,003 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,336 | ₩10,457 | ₩9,922 | ₩10,123 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,710 | ₩10,977 | ₩10,176 | ₩10,497 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,244 | ₩11,244 | ₩10,590 | ₩10,697 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,618 | ₩11,712 | ₩11,084 | ₩11,111 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,351 | ₩11,886 | ₩11,058 | ₩11,699 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,111 | ₩11,498 | ₩11,111 | ₩11,485 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,737 | ₩11,164 | ₩10,684 | ₩11,031 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,285 | ₩11,351 | ₩10,670 | ₩10,924 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,939 | ₩11,939 | ₩11,151 | ₩11,445 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,301 | ₩13,301 | ₩11,592 | ₩11,845 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,568 | ₩14,196 | ₩13,047 | ₩13,127 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,248 | ₩13,822 | ₩13,194 | ₩13,795 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,194 | ₩13,355 | ₩12,727 | ₩13,234 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩12,967 | ₩13,381 | ₩12,754 | ₩13,074 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,461 | ₩13,515 | ₩12,874 | ₩13,288 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,728 | ₩13,728 | ₩13,221 | ₩13,261 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,355 | ₩13,755 | ₩13,288 | ₩13,688 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,768 | ₩13,982 | ₩13,515 | ₩13,782 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,929 | ₩13,955 | ₩13,221 | ₩13,768 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,289 | ₩14,329 | ₩13,488 | ₩13,515 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,131 | ₩15,251 | ₩14,142 | ₩14,223 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,318 | ₩16,079 | ₩15,104 | ₩15,197 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,249 | ₩14,930 | ₩14,142 | ₩14,810 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,076 | ₩14,356 | ₩13,675 | ₩14,236 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,675 | ₩14,596 | ₩13,662 | ₩13,849 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,318 | ₩15,318 | ₩13,087 | ₩13,955 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,344 | ₩15,491 | ₩14,182 | ₩15,064 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,563 | ₩18,656 | ₩15,237 | ₩15,251 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,109 | ₩19,337 | ₩18,095 | ₩18,710 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,297 | ₩19,297 | ₩17,120 | ₩18,456 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,229 | ₩19,725 | ₩17,962 | ₩19,417 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,201 | ₩19,044 | ₩16,880 | ₩18,362 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,761 | ₩19,244 | ₩17,361 | ₩17,521 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,239 | ₩18,082 | ₩16,119 | ₩17,561 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,760 | ₩16,760 | ₩15,491 | ₩16,319 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩16,974 | ₩17,147 | ₩16,025 | ₩16,760 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,159 | ₩16,747 | ₩15,865 | ₩16,680 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,159 | ₩16,466 | ₩15,772 | ₩16,159 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,907 | ₩17,000 | ₩16,186 | ₩16,239 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,067 | ₩17,534 | ₩16,386 | ₩16,907 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,269 | ₩18,843 | ₩16,974 | ₩17,401 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,469 | ₩19,204 | ₩18,242 | ₩18,256 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,699 | ₩20,699 | ₩18,589 | ₩18,803 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,685 | ₩20,299 | ₩18,910 | ₩20,112 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,566 | ₩20,953 | ₩19,217 | ₩19,644 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,487 | ₩22,008 | ₩20,432 | ₩21,047 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,848 | ₩22,409 | ₩19,925 | ₩21,474 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,601 | ₩25,641 | ₩24,038 | ₩25,106 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,559 | ₩25,561 | ₩24,051 | ₩25,400 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,175 | ₩26,175 | ₩23,731 | ₩24,105 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,579 | ₩29,246 | ₩25,828 | ₩26,175 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,532 | ₩27,550 | ₩24,132 | ₩27,096 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,090 | ₩26,976 | ₩22,983 | ₩24,345 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩20,005 | ₩20,245 | ₩19,578 | ₩19,751 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,417 | ₩20,045 | ₩18,710 | ₩20,005 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,018 | ₩20,112 | ₩19,725 | ₩19,805 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,072 | ₩20,633 | ₩19,564 | ₩20,058 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,139 | ₩21,300 | ₩19,538 | ₩19,791 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,658 | ₩20,379 | ₩19,458 | ₩20,192 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,154 | ₩21,941 | ₩19,364 | ₩19,431 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,299 | ₩21,367 | ₩20,219 | ₩21,220 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,778 | ₩20,432 | ₩19,671 | ₩20,272 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,803 | ₩19,631 | ₩18,643 | ₩19,578 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩18,937 | ₩19,137 | ₩18,509 | ₩18,883 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,750 | ₩19,044 | ₩18,523 | ₩18,937 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,641 | ₩18,990 | ₩17,641 | ₩18,576 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,761 | ₩18,082 | ₩17,601 | ₩17,775 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,080 | ₩18,135 | ₩17,080 | ₩17,508 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,094 | ₩17,347 | ₩16,520 | ₩17,094 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,266 | ₩16,359 | ₩15,972 | ₩16,306 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,146 | ₩16,760 | ₩16,146 | ₩16,319 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,797 | ₩16,239 | ₩14,556 | ₩16,146 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,077 | ₩15,985 | ₩15,037 | ₩15,585 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,343 | ₩14,904 | ₩14,223 | ₩14,850 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,398 | ₩15,398 | ₩14,263 | ₩14,356 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,264 | ₩15,598 | ₩15,024 | ₩15,251 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,732 | ₩16,065 | ₩15,171 | ₩15,304 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,865 | ₩16,159 | ₩15,558 | ₩16,039 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,184 | ₩15,879 | ₩15,171 | ₩15,558 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,690 | ₩15,251 | ₩14,570 | ₩15,104 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,079 | ₩16,079 | ₩14,503 | ₩14,663 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,800 | ₩16,987 | ₩16,132 | ₩16,132 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,106 | ₩17,575 | ₩16,106 | ₩16,853 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,520 | ₩16,867 | ₩16,012 | ₩16,065 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,306 | ₩17,000 | ₩16,172 | ₩16,172 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,825 | ₩17,107 | ₩15,758 | ₩15,945 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,291 | ₩16,252 | ₩15,291 | ₩15,625 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,678 | ₩16,052 | ₩15,438 | ₩15,625 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,211 | ₩16,306 | ₩15,211 | ₩15,692 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,570 | ₩15,171 | ₩14,276 | ₩14,984 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,623 | ₩15,184 | ₩14,543 | ₩14,783 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,010 | ₩15,959 | ₩14,770 | ₩15,091 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,598 | ₩15,879 | ₩15,318 | ₩15,318 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,159 | ₩16,226 | ₩14,970 | ₩15,371 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,052 | ₩16,733 | ₩15,825 | ₩16,560 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,172 | ₩17,321 | ₩16,106 | ₩16,493 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,269 | ₩18,830 | ₩16,506 | ₩16,560 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,322 | ₩18,483 | ₩17,735 | ₩18,242 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,040 | ₩18,589 | ₩16,974 | ₩18,095 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,813 | ₩18,162 | ₩16,426 | ₩17,040 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,313 | ₩17,294 | ₩11,578 | ₩16,893 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,381 | ₩14,156 | ₩13,154 | ₩14,102 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,141 | ₩13,755 | ₩13,021 | ₩13,221 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,168 | ₩13,381 | ₩12,887 | ₩13,154 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,234 | ₩13,648 | ₩12,994 | ₩13,221 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,156 | ₩14,303 | ₩12,994 | ₩13,194 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,543 | ₩14,583 | ₩13,862 | ₩14,009 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,463 | ₩14,877 | ₩14,129 | ₩14,289 | -1.20% | 13.1만 |
|---|
| 2026.02.09 | ₩14,022 | ₩14,476 | ₩13,675 | ₩14,369 | +2.48% | 9.2만 |
|---|
| 2026.02.06 | ₩13,528 | ₩14,116 | ₩13,234 | ₩13,996 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,847 | ₩13,221 | ₩12,233 | ₩13,154 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,142 | ₩14,490 | ₩12,740 | ₩13,021 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,091 | ₩15,465 | ₩13,662 | ₩13,996 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,410 | ₩15,224 | ₩14,289 | ₩14,877 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,329 | ₩15,104 | ₩14,329 | ₩14,543 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,877 | ₩15,077 | ₩14,209 | ₩14,703 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,690 | ₩15,104 | ₩14,463 | ₩14,957 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,463 | ₩14,703 | ₩14,102 | ₩14,570 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,144 | ₩15,451 | ₩14,329 | ₩14,516 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,199 | ₩16,266 | ₩15,171 | ₩15,197 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,892 | ₩16,974 | ₩15,838 | ₩16,172 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,186 | ₩16,439 | ₩15,344 | ₩15,705 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,585 | ₩16,533 | ₩15,545 | ₩15,972 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,732 | ₩16,426 | ₩15,010 | ₩16,186 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,583 | ₩15,812 | ₩14,503 | ₩15,598 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,156 | ₩14,423 | ₩13,755 | ₩14,263 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,516 | ₩14,516 | ₩14,036 | ₩14,182 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,915 | ₩14,703 | ₩13,849 | ₩14,476 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,835 | ₩14,156 | ₩13,515 | ₩13,929 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,488 | ₩13,768 | ₩13,181 | ₩13,742 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,209 | ₩14,356 | ₩13,501 | ₩13,608 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,608 | ₩14,650 | ₩13,568 | ₩14,289 | +5.00% | 15.6만 |
|---|
| 2026.01.05 | ₩13,595 | ₩13,915 | ₩13,368 | ₩13,608 | +0.10% | 16.4만 |
|---|
| 2026.01.02 | ₩13,889 | ₩14,156 | ₩13,181 | ₩13,501 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩13,955 | ₩14,049 | ₩13,662 | ₩13,715 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,076 | ₩14,289 | ₩13,875 | ₩13,915 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,156 | ₩14,583 | ₩14,062 | ₩14,089 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,263 | ₩14,650 | ₩14,116 | ₩14,343 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,263 | ₩14,516 | ₩14,263 | ₩14,450 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,089 | ₩14,556 | ₩14,022 | ₩14,263 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,316 | ₩14,743 | ₩14,076 | ₩14,156 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,556 | ₩14,823 | ₩14,289 | ₩14,303 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,091 | ₩15,264 | ₩14,076 | ₩14,503 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,745 | ₩16,079 | ₩14,797 | ₩14,877 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,025 | ₩16,306 | ₩15,465 | ₩15,665 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,745 | ₩17,334 | ₩15,585 | ₩16,159 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,266 | ₩16,373 | ₩15,278 | ₩15,304 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,465 | ₩16,359 | ₩15,344 | ₩16,292 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,157 | ₩15,825 | ₩14,783 | ₩15,598 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,678 | ₩15,945 | ₩15,197 | ₩15,237 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,758 | ₩15,905 | ₩15,304 | ₩15,705 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,545 | ₩15,972 | ₩15,505 | ₩15,665 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,570 | ₩15,611 | ₩14,423 | ₩15,411 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩13,969 | ₩14,730 | ₩13,568 | ₩14,677 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,902 | ₩14,102 | ₩13,648 | ₩13,768 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,396 | ₩14,423 | ₩13,488 | ₩13,795 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,236 | ₩14,663 | ₩14,236 | ₩14,596 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,156 | ₩14,476 | ₩14,102 | ₩14,142 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,036 | ₩14,503 | ₩13,648 | ₩14,182 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩13,969 | ₩14,263 | ₩13,435 | ₩13,955 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,288 | ₩14,223 | ₩12,981 | ₩13,915 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,089 | ₩14,543 | ₩13,274 | ₩13,301 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,049 | ₩14,436 | ₩13,488 | ₩13,688 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,356 | ₩14,677 | ₩13,889 | ₩14,062 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,850 | ₩15,304 | ₩14,276 | ₩14,476 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩14,997 | ₩15,611 | ₩14,717 | ₩15,051 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,413 | ₩16,546 | ₩15,264 | ₩15,505 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,347 | ₩17,708 | ₩16,506 | ₩16,626 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,069 | ₩18,069 | ₩17,161 | ₩17,254 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,164 | ₩19,498 | ₩17,922 | ₩18,069 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,618 | ₩19,965 | ₩17,361 | ₩19,044 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,284 | ₩19,725 | ₩18,630 | ₩18,750 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,910 | ₩19,564 | ₩18,897 | ₩19,230 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,806 | ₩20,860 | ₩18,603 | ₩18,897 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,436 | ₩22,542 | ₩21,514 | ₩21,781 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,875 | ₩22,422 | ₩21,608 | ₩22,222 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,247 | ₩22,155 | ₩20,860 | ₩21,808 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,047 | ₩21,741 | ₩20,833 | ₩21,461 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,272 | ₩21,728 | ₩20,112 | ₩21,047 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,032 | ₩20,806 | ₩20,018 | ₩20,366 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,299 | ₩20,713 | ₩19,511 | ₩19,685 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩18,990 | ₩20,272 | ₩18,843 | ₩19,938 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,444 | ₩19,818 | ₩17,575 | ₩18,763 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,377 | ₩19,831 | ₩18,870 | ₩19,604 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,364 | ₩19,938 | ₩18,977 | ₩19,591 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,300 | ₩21,835 | ₩18,963 | ₩19,017 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩20,953 | ₩21,447 | ₩20,285 | ₩21,327 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩20,967 | ₩21,541 | ₩20,099 | ₩20,860 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,150 | ₩20,833 | ₩19,030 | ₩20,125 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,551 | ₩20,699 | ₩19,257 | ₩19,685 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩21,955 | ₩21,955 | ₩19,150 | ₩19,190 | -12.59% | 36.2만 |
|---|