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 | ₩5,930 | ₩6,117 | +2.23% | 20만 |
| 2026.10.08 | ₩5,943 | ₩5,997 | ₩5,703 | ₩5,957 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,210 | ₩6,251 | ₩5,983 | ₩6,104 | -1.72% | 21.6만 |
| 2026.10.06 | ₩6,144 | ₩6,464 | ₩5,970 | ₩6,317 | +2.83% | 26.3만 |
| 2026.10.05 | ₩6,224 | ₩6,304 | ₩6,023 | ₩6,170 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,917 | ₩6,357 | ₩5,903 | ₩6,157 | +4.06% | 74만 |
| 2026.10.01 | ₩5,356 | ₩6,010 | ₩4,995 | ₩5,836 | +8.98% | 217.9만 |
| 2026.09.30 | ₩5,195 | ₩5,209 | ₩4,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,888 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,875 | ₩5,169 | ₩4,781 | ₩5,169 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,955 | ₩5,008 | ₩4,795 | ₩4,821 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,342 | ₩5,422 | ₩5,008 | ₩5,022 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,422 | ₩5,449 | ₩5,289 | ₩5,342 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,650 | ₩5,663 | ₩5,396 | ₩5,476 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,596 | ₩5,690 | ₩5,569 | ₩5,650 | +0.95% | 18.4만 |
|---|
| 2026.09.21 | ₩5,583 | ₩5,743 | ₩5,516 | ₩5,583 | 0.00% | 27.5만 |
|---|
| 2026.09.18 | ₩5,476 | ₩5,636 | ₩5,396 | ₩5,516 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,676 | ₩5,743 | ₩5,436 | ₩5,449 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,623 | ₩5,636 | ₩5,342 | ₩5,489 | -2.38% | 22.2만 |
|---|
| 2026.09.15 | ₩5,743 | ₩5,836 | ₩5,396 | ₩5,529 | -3.72% | 21.1만 |
|---|
| 2026.09.14 | ₩5,810 | ₩5,997 | ₩5,716 | ₩5,810 | 0.00% | 17만 |
|---|
| 2026.09.11 | ₩5,850 | ₩6,104 | ₩5,796 | ₩5,970 | +2.05% | 27.7만 |
|---|
| 2026.09.10 | ₩5,636 | ₩5,877 | ₩5,583 | ₩5,716 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,850 | ₩5,943 | ₩5,703 | ₩5,743 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,756 | ₩6,064 | ₩5,690 | ₩5,823 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,369 | ₩5,703 | ₩5,262 | ₩5,663 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,623 | ₩5,636 | ₩5,356 | ₩5,382 | -4.28% | 21.2만 |
|---|
| 2026.09.02 | ₩5,463 | ₩5,650 | ₩5,342 | ₩5,569 | +1.96% | 30.8만 |
|---|
| 2026.09.01 | ₩5,516 | ₩5,663 | ₩5,342 | ₩5,422 | -1.69% | 21.9만 |
|---|
| 2026.08.31 | ₩5,877 | ₩5,877 | ₩5,529 | ₩5,583 | -5.00% | 17.5만 |
|---|
| 2026.08.28 | ₩5,877 | ₩6,010 | ₩5,823 | ₩5,877 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,037 | ₩6,197 | ₩5,796 | ₩5,877 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,090 | ₩6,117 | ₩5,903 | ₩6,037 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,903 | ₩6,064 | ₩5,863 | ₩6,050 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,863 | ₩5,997 | ₩5,690 | ₩5,863 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,342 | ₩5,917 | ₩5,249 | ₩5,863 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,756 | ₩5,756 | ₩5,289 | ₩5,369 | -6.73% | 45만 |
|---|
| 2026.08.19 | ₩5,850 | ₩5,970 | ₩5,716 | ₩5,783 | -1.14% | 29.6만 |
|---|
| 2026.08.18 | ₩5,957 | ₩6,077 | ₩5,676 | ₩5,783 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,304 | ₩6,437 | ₩5,943 | ₩6,090 | -3.39% | 42.4만 |
|---|
| 2026.08.14 | ₩6,331 | ₩6,531 | ₩6,144 | ₩6,264 | -1.05% | 48만 |
|---|
| 2026.08.13 | ₩6,678 | ₩6,798 | ₩6,237 | ₩6,317 | -5.40% | 52.5만 |
|---|
| 2026.08.12 | ₩6,958 | ₩6,972 | ₩6,665 | ₩6,718 | -3.45% | 48.8만 |
|---|
| 2026.08.11 | ₩7,065 | ₩7,266 | ₩6,892 | ₩6,905 | -2.27% | 36만 |
|---|
| 2026.08.10 | ₩7,346 | ₩7,412 | ₩6,932 | ₩7,132 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,239 | ₩7,479 | ₩6,624 | ₩7,359 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,746 | ₩7,933 | ₩6,371 | ₩7,092 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,297 | ₩10,484 | ₩9,630 | ₩9,923 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,150 | ₩10,444 | ₩9,817 | ₩10,351 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,402 | ₩10,003 | ₩9,389 | ₩9,843 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,229 | ₩9,483 | ₩9,015 | ₩9,389 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,681 | ₩9,189 | ₩8,681 | ₩9,095 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,162 | ₩9,162 | ₩8,307 | ₩8,494 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,202 | ₩9,202 | ₩8,695 | ₩9,109 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,029 | ₩9,483 | ₩8,895 | ₩9,376 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,456 | ₩9,509 | ₩8,815 | ₩8,895 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,763 | ₩9,977 | ₩9,416 | ₩9,456 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,017 | ₩10,511 | ₩9,763 | ₩9,937 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,137 | ₩10,364 | ₩10,044 | ₩10,150 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,044 | ₩10,337 | ₩9,883 | ₩10,017 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,817 | ₩10,431 | ₩9,776 | ₩10,003 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,337 | ₩10,458 | ₩9,923 | ₩10,124 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,711 | ₩10,978 | ₩10,177 | ₩10,498 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,246 | ₩11,246 | ₩10,591 | ₩10,698 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,620 | ₩11,713 | ₩11,085 | ₩11,112 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,352 | ₩11,887 | ₩11,059 | ₩11,700 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,112 | ₩11,499 | ₩11,112 | ₩11,486 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,738 | ₩11,165 | ₩10,685 | ₩11,032 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,286 | ₩11,352 | ₩10,671 | ₩10,925 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,940 | ₩11,940 | ₩11,152 | ₩11,446 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,302 | ₩13,302 | ₩11,593 | ₩11,847 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,569 | ₩14,197 | ₩13,049 | ₩13,129 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,249 | ₩13,823 | ₩13,196 | ₩13,797 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,196 | ₩13,356 | ₩12,728 | ₩13,236 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩12,968 | ₩13,383 | ₩12,755 | ₩13,075 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,463 | ₩13,516 | ₩12,875 | ₩13,289 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,730 | ₩13,730 | ₩13,222 | ₩13,262 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,356 | ₩13,756 | ₩13,289 | ₩13,690 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,770 | ₩13,984 | ₩13,516 | ₩13,783 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,930 | ₩13,957 | ₩13,222 | ₩13,770 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,291 | ₩14,331 | ₩13,489 | ₩13,516 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,132 | ₩15,252 | ₩14,144 | ₩14,224 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,319 | ₩16,080 | ₩15,105 | ₩15,199 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,251 | ₩14,932 | ₩14,144 | ₩14,812 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,077 | ₩14,357 | ₩13,676 | ₩14,237 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,676 | ₩14,598 | ₩13,663 | ₩13,850 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,319 | ₩15,319 | ₩13,089 | ₩13,957 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,346 | ₩15,493 | ₩14,184 | ₩15,065 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,565 | ₩18,658 | ₩15,239 | ₩15,252 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,110 | ₩19,339 | ₩18,097 | ₩18,711 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,299 | ₩19,299 | ₩17,122 | ₩18,458 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,231 | ₩19,727 | ₩17,964 | ₩19,419 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,202 | ₩19,045 | ₩16,882 | ₩18,364 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,763 | ₩19,246 | ₩17,363 | ₩17,523 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,241 | ₩18,084 | ₩16,120 | ₩17,563 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,762 | ₩16,762 | ₩15,493 | ₩16,321 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩16,975 | ₩17,149 | ₩16,027 | ₩16,762 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,161 | ₩16,748 | ₩15,867 | ₩16,681 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,161 | ₩16,468 | ₩15,773 | ₩16,161 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,908 | ₩17,002 | ₩16,187 | ₩16,241 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,069 | ₩17,536 | ₩16,388 | ₩16,908 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,271 | ₩18,845 | ₩16,975 | ₩17,403 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,471 | ₩19,206 | ₩18,244 | ₩18,257 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,701 | ₩20,701 | ₩18,591 | ₩18,805 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,686 | ₩20,301 | ₩18,912 | ₩20,114 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,568 | ₩20,955 | ₩19,219 | ₩19,646 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,489 | ₩22,010 | ₩20,434 | ₩21,049 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,850 | ₩22,411 | ₩19,927 | ₩21,476 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,603 | ₩25,643 | ₩24,040 | ₩25,109 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,561 | ₩25,563 | ₩24,054 | ₩25,403 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,177 | ₩26,177 | ₩23,733 | ₩24,107 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,581 | ₩29,249 | ₩25,830 | ₩26,177 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,535 | ₩27,553 | ₩24,134 | ₩27,099 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,092 | ₩26,979 | ₩22,985 | ₩24,348 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩20,007 | ₩20,247 | ₩19,580 | ₩19,753 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,419 | ₩20,047 | ₩18,711 | ₩20,007 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,020 | ₩20,114 | ₩19,727 | ₩19,807 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,074 | ₩20,635 | ₩19,566 | ₩20,060 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,141 | ₩21,303 | ₩19,540 | ₩19,793 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,660 | ₩20,381 | ₩19,459 | ₩20,194 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,156 | ₩21,944 | ₩19,366 | ₩19,433 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,301 | ₩21,369 | ₩20,221 | ₩21,222 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,780 | ₩20,434 | ₩19,673 | ₩20,274 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,805 | ₩19,633 | ₩18,645 | ₩19,580 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩18,939 | ₩19,139 | ₩18,511 | ₩18,885 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,752 | ₩19,045 | ₩18,524 | ₩18,939 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,643 | ₩18,992 | ₩17,643 | ₩18,578 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,763 | ₩18,084 | ₩17,603 | ₩17,777 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,082 | ₩18,137 | ₩17,082 | ₩17,509 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,095 | ₩17,349 | ₩16,521 | ₩17,095 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,267 | ₩16,361 | ₩15,974 | ₩16,307 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,147 | ₩16,762 | ₩16,147 | ₩16,321 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,798 | ₩16,241 | ₩14,558 | ₩16,147 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,079 | ₩15,987 | ₩15,039 | ₩15,586 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,344 | ₩14,905 | ₩14,224 | ₩14,852 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,399 | ₩15,399 | ₩14,264 | ₩14,357 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,266 | ₩15,600 | ₩15,025 | ₩15,252 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,733 | ₩16,067 | ₩15,172 | ₩15,306 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,867 | ₩16,161 | ₩15,560 | ₩16,040 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,186 | ₩15,880 | ₩15,172 | ₩15,560 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,691 | ₩15,252 | ₩14,571 | ₩15,105 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,080 | ₩16,080 | ₩14,504 | ₩14,665 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,802 | ₩16,989 | ₩16,134 | ₩16,134 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,107 | ₩17,576 | ₩16,107 | ₩16,855 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,521 | ₩16,868 | ₩16,014 | ₩16,067 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,307 | ₩17,002 | ₩16,174 | ₩16,174 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,827 | ₩17,109 | ₩15,760 | ₩15,947 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,292 | ₩16,254 | ₩15,292 | ₩15,626 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,680 | ₩16,054 | ₩15,439 | ₩15,626 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,212 | ₩16,307 | ₩15,212 | ₩15,693 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,571 | ₩15,172 | ₩14,277 | ₩14,985 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,625 | ₩15,186 | ₩14,544 | ₩14,785 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,012 | ₩15,960 | ₩14,772 | ₩15,092 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,600 | ₩15,880 | ₩15,319 | ₩15,319 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,161 | ₩16,227 | ₩14,972 | ₩15,373 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,054 | ₩16,735 | ₩15,827 | ₩16,561 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,174 | ₩17,322 | ₩16,107 | ₩16,494 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,271 | ₩18,832 | ₩16,508 | ₩16,561 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,324 | ₩18,484 | ₩17,737 | ₩18,244 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,042 | ₩18,591 | ₩16,975 | ₩18,097 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,815 | ₩18,164 | ₩16,428 | ₩17,042 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,314 | ₩17,296 | ₩11,579 | ₩16,895 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,383 | ₩14,157 | ₩13,155 | ₩14,104 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,142 | ₩13,756 | ₩13,022 | ₩13,222 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,169 | ₩13,383 | ₩12,888 | ₩13,155 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,236 | ₩13,650 | ₩12,995 | ₩13,222 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,157 | ₩14,304 | ₩12,995 | ₩13,196 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,544 | ₩14,585 | ₩13,863 | ₩14,010 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,464 | ₩14,878 | ₩14,130 | ₩14,291 | -1.20% | 13.1만 |
|---|
| 2026.02.09 | ₩14,024 | ₩14,478 | ₩13,676 | ₩14,371 | +2.48% | 9.2만 |
|---|
| 2026.02.06 | ₩13,529 | ₩14,117 | ₩13,236 | ₩13,997 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,848 | ₩13,222 | ₩12,234 | ₩13,155 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,144 | ₩14,491 | ₩12,741 | ₩13,022 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,092 | ₩15,466 | ₩13,663 | ₩13,997 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,411 | ₩15,226 | ₩14,291 | ₩14,878 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,331 | ₩15,105 | ₩14,331 | ₩14,544 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,878 | ₩15,079 | ₩14,211 | ₩14,705 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,691 | ₩15,105 | ₩14,464 | ₩14,958 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,464 | ₩14,705 | ₩14,104 | ₩14,571 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,145 | ₩15,453 | ₩14,331 | ₩14,518 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,201 | ₩16,267 | ₩15,172 | ₩15,199 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,893 | ₩16,975 | ₩15,840 | ₩16,174 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,187 | ₩16,441 | ₩15,346 | ₩15,706 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,586 | ₩16,534 | ₩15,546 | ₩15,974 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,733 | ₩16,428 | ₩15,012 | ₩16,187 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,585 | ₩15,813 | ₩14,504 | ₩15,600 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,157 | ₩14,424 | ₩13,756 | ₩14,264 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,518 | ₩14,518 | ₩14,037 | ₩14,184 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,917 | ₩14,705 | ₩13,850 | ₩14,478 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,837 | ₩14,157 | ₩13,516 | ₩13,930 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,489 | ₩13,770 | ₩13,182 | ₩13,743 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,211 | ₩14,357 | ₩13,503 | ₩13,610 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,610 | ₩14,651 | ₩13,569 | ₩14,291 | +5.00% | 15.6만 |
|---|
| 2026.01.05 | ₩13,596 | ₩13,917 | ₩13,369 | ₩13,610 | +0.10% | 16.4만 |
|---|
| 2026.01.02 | ₩13,890 | ₩14,157 | ₩13,182 | ₩13,503 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩13,957 | ₩14,050 | ₩13,663 | ₩13,716 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,077 | ₩14,291 | ₩13,877 | ₩13,917 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,157 | ₩14,585 | ₩14,064 | ₩14,090 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,264 | ₩14,651 | ₩14,117 | ₩14,344 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,264 | ₩14,518 | ₩14,264 | ₩14,451 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,090 | ₩14,558 | ₩14,024 | ₩14,264 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,317 | ₩14,745 | ₩14,077 | ₩14,157 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,558 | ₩14,825 | ₩14,291 | ₩14,304 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,092 | ₩15,266 | ₩14,077 | ₩14,504 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,746 | ₩16,080 | ₩14,798 | ₩14,878 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,027 | ₩16,307 | ₩15,466 | ₩15,666 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,746 | ₩17,336 | ₩15,586 | ₩16,161 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,267 | ₩16,374 | ₩15,279 | ₩15,306 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,466 | ₩16,361 | ₩15,346 | ₩16,294 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,159 | ₩15,827 | ₩14,785 | ₩15,600 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,680 | ₩15,947 | ₩15,199 | ₩15,239 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,760 | ₩15,907 | ₩15,306 | ₩15,706 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,546 | ₩15,974 | ₩15,506 | ₩15,666 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,571 | ₩15,613 | ₩14,424 | ₩15,413 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩13,970 | ₩14,731 | ₩13,569 | ₩14,678 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,903 | ₩14,104 | ₩13,650 | ₩13,770 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,398 | ₩14,424 | ₩13,489 | ₩13,797 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,237 | ₩14,665 | ₩14,237 | ₩14,598 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,157 | ₩14,478 | ₩14,104 | ₩14,144 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,037 | ₩14,504 | ₩13,650 | ₩14,184 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩13,970 | ₩14,264 | ₩13,436 | ₩13,957 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,289 | ₩14,224 | ₩12,982 | ₩13,917 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,090 | ₩14,544 | ₩13,276 | ₩13,302 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,050 | ₩14,438 | ₩13,489 | ₩13,690 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,357 | ₩14,678 | ₩13,890 | ₩14,064 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,852 | ₩15,306 | ₩14,277 | ₩14,478 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩14,999 | ₩15,613 | ₩14,718 | ₩15,052 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,414 | ₩16,548 | ₩15,266 | ₩15,506 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,349 | ₩17,710 | ₩16,508 | ₩16,628 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,070 | ₩18,070 | ₩17,162 | ₩17,256 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,166 | ₩19,499 | ₩17,923 | ₩18,070 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,620 | ₩19,967 | ₩17,363 | ₩19,045 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,286 | ₩19,727 | ₩18,631 | ₩18,752 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,912 | ₩19,566 | ₩18,898 | ₩19,232 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,808 | ₩20,862 | ₩18,605 | ₩18,898 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,438 | ₩22,545 | ₩21,516 | ₩21,783 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,877 | ₩22,424 | ₩21,610 | ₩22,224 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,249 | ₩22,157 | ₩20,862 | ₩21,810 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,049 | ₩21,743 | ₩20,835 | ₩21,463 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,274 | ₩21,730 | ₩20,114 | ₩21,049 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,034 | ₩20,808 | ₩20,020 | ₩20,368 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,301 | ₩20,715 | ₩19,513 | ₩19,686 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩18,992 | ₩20,274 | ₩18,845 | ₩19,940 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,446 | ₩19,820 | ₩17,576 | ₩18,765 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,379 | ₩19,833 | ₩18,872 | ₩19,606 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,366 | ₩19,940 | ₩18,979 | ₩19,593 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,303 | ₩21,837 | ₩18,965 | ₩19,019 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩20,955 | ₩21,449 | ₩20,287 | ₩21,329 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩20,969 | ₩21,543 | ₩20,100 | ₩20,862 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,152 | ₩20,835 | ₩19,032 | ₩20,127 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,553 | ₩20,701 | ₩19,259 | ₩19,686 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩21,957 | ₩21,957 | ₩19,152 | ₩19,192 | -12.59% | 36.2만 |
|---|