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 | ₩5,981 | ₩6,128 | ₩5,927 | ₩6,114 | +2.23% | 20만 |
| 2026.10.08 | ₩5,941 | ₩5,994 | ₩5,700 | ₩5,954 | +0.22% | 34.1만 |
| 2026.10.07 | ₩6,208 | ₩6,248 | ₩5,981 | ₩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 | ₩6,168 | -0.86% | 31.6만 |
| 2026.10.02 | ₩5,914 | ₩6,355 | ₩5,901 | ₩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 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,886 |
| -5.91% |
| 40.7만 |
| 2026.09.29 | ₩4,873 | ₩5,166 | ₩4,779 | ₩5,166 | +6.03% | 31.1만 |
|---|
| 2026.09.28 | ₩4,953 | ₩5,006 | ₩4,793 | ₩4,819 | -2.70% | 18.5만 |
|---|
| 2026.09.25 | ₩5,340 | ₩5,420 | ₩5,006 | ₩5,020 | -6.00% | 41만 |
|---|
| 2026.09.24 | ₩5,420 | ₩5,447 | ₩5,287 | ₩5,340 | -1.48% | 15.9만 |
|---|
| 2026.09.23 | ₩5,647 | ₩5,660 | ₩5,393 | ₩5,473 | -3.07% | 14.3만 |
|---|
| 2026.09.22 | ₩5,594 | ₩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 | ₩5,634 | ₩5,393 | ₩5,513 | +0.73% | 48.7만 |
|---|
| 2026.09.17 | ₩5,674 | ₩5,740 | ₩5,433 | ₩5,447 | -4.00% | 16.4만 |
|---|
| 2026.09.16 | ₩5,620 | ₩5,634 | ₩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 | ₩5,634 | ₩5,874 | ₩5,580 | ₩5,714 | +1.42% | 16.1만 |
|---|
| 2026.09.09 | ₩5,847 | ₩5,941 | ₩5,700 | ₩5,740 | -1.83% | 12.2만 |
|---|
| 2026.09.08 | ₩5,754 | ₩6,061 | ₩5,687 | ₩5,821 | +1.16% | 25.4만 |
|---|
| 2026.09.04 | ₩5,367 | ₩5,700 | ₩5,260 | ₩5,660 | +5.47% | 28.2만 |
|---|
| 2026.09.03 | ₩5,620 | ₩5,634 | ₩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 | ₩5,821 | ₩5,874 | 0.00% | 11.5만 |
|---|
| 2026.08.27 | ₩6,034 | ₩6,194 | ₩5,794 | ₩5,874 | -2.65% | 14.2만 |
|---|
| 2026.08.26 | ₩6,088 | ₩6,114 | ₩5,901 | ₩6,034 | -0.88% | 19.8만 |
|---|
| 2026.08.25 | ₩5,901 | ₩6,061 | ₩5,861 | ₩6,047 | +2.49% | 14만 |
|---|
| 2026.08.24 | ₩5,861 | ₩5,994 | ₩5,687 | ₩5,861 | 0.00% | 30.2만 |
|---|
| 2026.08.21 | ₩5,340 | ₩5,914 | ₩5,246 | ₩5,861 | +9.75% | 55.2만 |
|---|
| 2026.08.20 | ₩5,754 | ₩5,754 | ₩5,287 | ₩5,367 | -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 | ₩5,674 | ₩5,780 | -2.91% | 37.5만 |
|---|
| 2026.08.17 | ₩6,301 | ₩6,435 | ₩5,941 | ₩6,088 | -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 | ₩6,969 | ₩6,662 | ₩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 | ₩6,929 | ₩7,129 | -2.91% | 47.2만 |
|---|
| 2026.08.07 | ₩7,236 | ₩7,476 | ₩6,622 | ₩7,356 | +1.66% | 84.6만 |
|---|
| 2026.08.06 | ₩7,743 | ₩7,930 | ₩6,368 | ₩7,089 | -8.45% | 192.7만 |
|---|
| 2026.08.05 | ₩10,293 | ₩10,480 | ₩9,625 | ₩9,919 | -3.63% | 52.9만 |
|---|
| 2026.08.04 | ₩10,146 | ₩10,440 | ₩9,812 | ₩10,346 | +1.97% | 24.1만 |
|---|
| 2026.08.03 | ₩9,398 | ₩9,999 | ₩9,385 | ₩9,839 | +4.69% | 26.6만 |
|---|
| 2026.07.31 | ₩9,225 | ₩9,478 | ₩9,011 | ₩9,385 | +1.74% | 21.2만 |
|---|
| 2026.07.30 | ₩8,677 | ₩9,185 | ₩8,677 | ₩9,091 | +4.77% | 21만 |
|---|
| 2026.07.29 | ₩9,158 | ₩9,158 | ₩8,304 | ₩8,490 | -7.29% | 33.8만 |
|---|
| 2026.07.28 | ₩9,198 | ₩9,198 | ₩8,691 | ₩9,105 | -1.02% | 33.8만 |
|---|
| 2026.07.27 | ₩9,024 | ₩9,478 | ₩8,891 | ₩9,372 | +3.85% | 35.9만 |
|---|
| 2026.07.24 | ₩9,452 | ₩9,505 | ₩8,811 | ₩8,891 | -5.93% | 28.1만 |
|---|
| 2026.07.23 | ₩9,759 | ₩9,972 | ₩9,412 | ₩9,452 | -3.15% | 27.9만 |
|---|
| 2026.07.22 | ₩10,012 | ₩10,506 | ₩9,759 | ₩9,932 | -0.80% | 26.8만 |
|---|
| 2026.07.21 | ₩10,132 | ₩10,359 | ₩10,039 | ₩10,146 | +0.13% | 25.8만 |
|---|
| 2026.07.20 | ₩10,039 | ₩10,333 | ₩9,879 | ₩10,012 | -0.27% | 21.6만 |
|---|
| 2026.07.17 | ₩9,812 | ₩10,426 | ₩9,772 | ₩9,999 | +1.90% | 20만 |
|---|
| 2026.07.16 | ₩10,333 | ₩10,453 | ₩9,919 | ₩10,119 | -2.07% | 26.6만 |
|---|
| 2026.07.15 | ₩10,707 | ₩10,974 | ₩10,173 | ₩10,493 | -2.00% | 29.3만 |
|---|
| 2026.07.14 | ₩11,241 | ₩11,241 | ₩10,586 | ₩10,693 | -4.87% | 20.7만 |
|---|
| 2026.07.13 | ₩11,614 | ₩11,708 | ₩11,080 | ₩11,107 | -4.37% | 21.7만 |
|---|
| 2026.07.10 | ₩11,347 | ₩11,881 | ₩11,054 | ₩11,694 | +3.06% | 23.1만 |
|---|
| 2026.07.09 | ₩11,107 | ₩11,494 | ₩11,107 | ₩11,481 | +3.37% | 14.4만 |
|---|
| 2026.07.08 | ₩10,733 | ₩11,160 | ₩10,680 | ₩11,027 | +2.74% | 23.3만 |
|---|
| 2026.07.07 | ₩11,281 | ₩11,347 | ₩10,666 | ₩10,920 | -3.20% | 30.3만 |
|---|
| 2026.07.06 | ₩11,935 | ₩11,935 | ₩11,147 | ₩11,441 | -4.14% | 29.8만 |
|---|
| 2026.07.02 | ₩13,296 | ₩13,296 | ₩11,588 | ₩11,841 | -10.94% | 43만 |
|---|
| 2026.07.01 | ₩13,563 | ₩14,191 | ₩13,043 | ₩13,123 | -3.25% | 25만 |
|---|
| 2026.06.30 | ₩13,243 | ₩13,817 | ₩13,190 | ₩13,790 | +4.13% | 25.8만 |
|---|
| 2026.06.29 | ₩13,190 | ₩13,350 | ₩12,722 | ₩13,230 | +0.30% | 17.8만 |
|---|
| 2026.06.26 | ₩12,963 | ₩13,377 | ₩12,749 | ₩13,069 | +0.82% | 44만 |
|---|
| 2026.06.25 | ₩13,457 | ₩13,510 | ₩12,869 | ₩13,283 | -1.29% | 23.2만 |
|---|
| 2026.06.24 | ₩13,724 | ₩13,724 | ₩13,216 | ₩13,256 | -3.40% | 17.7만 |
|---|
| 2026.06.23 | ₩13,350 | ₩13,750 | ₩13,283 | ₩13,684 | +2.50% | 10만 |
|---|
| 2026.06.22 | ₩13,764 | ₩13,977 | ₩13,510 | ₩13,777 | +0.10% | 15.5만 |
|---|
| 2026.06.18 | ₩13,924 | ₩13,951 | ₩13,216 | ₩13,764 | -1.15% | 29.8만 |
|---|
| 2026.06.17 | ₩14,284 | ₩14,324 | ₩13,483 | ₩13,510 | -5.42% | 24만 |
|---|
| 2026.06.16 | ₩15,125 | ₩15,245 | ₩14,137 | ₩14,218 | -6.00% | 20.2만 |
|---|
| 2026.06.15 | ₩15,312 | ₩16,073 | ₩15,099 | ₩15,192 | -0.78% | 24.1만 |
|---|
| 2026.06.12 | ₩14,244 | ₩14,925 | ₩14,137 | ₩14,805 | +3.94% | 23만 |
|---|
| 2026.06.11 | ₩14,071 | ₩14,351 | ₩13,670 | ₩14,231 | +1.14% | 22.9만 |
|---|
| 2026.06.10 | ₩13,670 | ₩14,591 | ₩13,657 | ₩13,844 | +1.27% | 33.5만 |
|---|
| 2026.06.09 | ₩15,312 | ₩15,312 | ₩13,083 | ₩13,951 | -8.89% | 58.4만 |
|---|
| 2026.06.08 | ₩15,339 | ₩15,486 | ₩14,177 | ₩15,059 | -1.83% | 83.3만 |
|---|
| 2026.06.05 | ₩18,556 | ₩18,650 | ₩15,232 | ₩15,245 | -17.84% | 67.3만 |
|---|
| 2026.06.04 | ₩18,102 | ₩19,331 | ₩18,089 | ₩18,703 | +3.32% | 35.4만 |
|---|
| 2026.06.03 | ₩19,290 | ₩19,290 | ₩17,114 | ₩18,449 | -4.36% | 60.6만 |
|---|
| 2026.06.02 | ₩18,222 | ₩19,718 | ₩17,955 | ₩19,411 | +6.52% | 44만 |
|---|
| 2026.06.01 | ₩17,195 | ₩19,037 | ₩16,874 | ₩18,356 | +6.75% | 62.5만 |
|---|
| 2026.05.29 | ₩17,755 | ₩19,237 | ₩17,355 | ₩17,515 | -1.35% | 81.4만 |
|---|
| 2026.05.28 | ₩16,233 | ₩18,076 | ₩16,113 | ₩17,555 | +8.14% | 68.5만 |
|---|
| 2026.05.27 | ₩16,754 | ₩16,754 | ₩15,486 | ₩16,313 | -2.63% | 46.4만 |
|---|
| 2026.05.26 | ₩16,968 | ₩17,141 | ₩16,020 | ₩16,754 | -1.26% | 45.7만 |
|---|
| 2026.05.22 | ₩16,153 | ₩16,741 | ₩15,860 | ₩16,674 | +3.22% | 41.2만 |
|---|
| 2026.05.21 | ₩16,153 | ₩16,460 | ₩15,766 | ₩16,153 | 0.00% | 33.1만 |
|---|
| 2026.05.20 | ₩16,901 | ₩16,994 | ₩16,180 | ₩16,233 | -3.95% | 22.6만 |
|---|
| 2026.05.19 | ₩17,061 | ₩17,528 | ₩16,380 | ₩16,901 | -0.94% | 25.7만 |
|---|
| 2026.05.18 | ₩18,263 | ₩18,837 | ₩16,968 | ₩17,395 | -4.75% | 34.3만 |
|---|
| 2026.05.15 | ₩18,463 | ₩19,197 | ₩18,236 | ₩18,249 | -1.16% | 26.3만 |
|---|
| 2026.05.14 | ₩20,692 | ₩20,692 | ₩18,583 | ₩18,797 | -9.16% | 34.9만 |
|---|
| 2026.05.13 | ₩19,678 | ₩20,292 | ₩18,903 | ₩20,105 | +2.17% | 31.8만 |
|---|
| 2026.05.12 | ₩20,559 | ₩20,946 | ₩19,210 | ₩19,638 | -4.48% | 36.5만 |
|---|
| 2026.05.11 | ₩21,480 | ₩22,000 | ₩20,425 | ₩21,039 | -2.05% | 34만 |
|---|
| 2026.05.08 | ₩21,840 | ₩22,401 | ₩19,918 | ₩21,466 | -1.71% | 72.8만 |
|---|
| 2026.05.07 | ₩25,592 | ₩25,632 | ₩24,030 | ₩25,098 | -1.93% | 33.7만 |
|---|
| 2026.05.06 | ₩24,550 | ₩25,552 | ₩24,043 | ₩25,391 | +3.43% | 21.7만 |
|---|
| 2026.05.05 | ₩26,166 | ₩26,166 | ₩23,723 | ₩24,096 | -7.91% | 33.2만 |
|---|
| 2026.05.04 | ₩28,569 | ₩29,236 | ₩25,819 | ₩26,166 | -8.41% | 65만 |
|---|
| 2026.05.01 | ₩24,524 | ₩27,541 | ₩24,123 | ₩27,087 | +10.45% | 51만 |
|---|
| 2026.04.30 | ₩23,082 | ₩26,967 | ₩22,975 | ₩24,337 | +5.44% | 69.3만 |
|---|
| 2026.04.29 | ₩19,998 | ₩20,238 | ₩19,571 | ₩19,744 | -1.27% | 6만 |
|---|
| 2026.04.28 | ₩19,411 | ₩20,038 | ₩18,703 | ₩19,998 | +3.03% | 12.6만 |
|---|
| 2026.04.27 | ₩20,011 | ₩20,105 | ₩19,718 | ₩19,798 | -1.07% | 7만 |
|---|
| 2026.04.24 | ₩20,065 | ₩20,625 | ₩19,557 | ₩20,051 | -0.07% | 7.4만 |
|---|
| 2026.04.23 | ₩20,131 | ₩21,293 | ₩19,531 | ₩19,784 | -1.72% | 8.6만 |
|---|
| 2026.04.22 | ₩19,651 | ₩20,372 | ₩19,451 | ₩20,185 | +2.72% | 13.1만 |
|---|
| 2026.04.21 | ₩21,146 | ₩21,934 | ₩19,357 | ₩19,424 | -8.14% | 29.6만 |
|---|
| 2026.04.20 | ₩20,292 | ₩21,360 | ₩20,212 | ₩21,213 | +4.54% | 17.5만 |
|---|
| 2026.04.17 | ₩19,771 | ₩20,425 | ₩19,664 | ₩20,265 | +2.50% | 14.7만 |
|---|
| 2026.04.16 | ₩18,797 | ₩19,624 | ₩18,636 | ₩19,571 | +4.12% | 10만 |
|---|
| 2026.04.15 | ₩18,930 | ₩19,130 | ₩18,503 | ₩18,877 | -0.28% | 10.3만 |
|---|
| 2026.04.14 | ₩18,743 | ₩19,037 | ₩18,516 | ₩18,930 | +1.00% | 7.6만 |
|---|
| 2026.04.13 | ₩17,635 | ₩18,983 | ₩17,635 | ₩18,570 | +5.30% | 16.2만 |
|---|
| 2026.04.10 | ₩17,755 | ₩18,076 | ₩17,595 | ₩17,769 | +0.08% | 8.6만 |
|---|
| 2026.04.09 | ₩17,074 | ₩18,129 | ₩17,074 | ₩17,502 | +2.50% | 16.4만 |
|---|
| 2026.04.08 | ₩17,088 | ₩17,341 | ₩16,514 | ₩17,088 | 0.00% | 12.9만 |
|---|
| 2026.04.07 | ₩16,260 | ₩16,354 | ₩15,966 | ₩16,300 | +0.25% | 8.6만 |
|---|
| 2026.04.06 | ₩16,140 | ₩16,754 | ₩16,140 | ₩16,313 | +1.08% | 7.1만 |
|---|
| 2026.04.02 | ₩14,792 | ₩16,233 | ₩14,551 | ₩16,140 | +9.12% | 9.7만 |
|---|
| 2026.04.01 | ₩15,072 | ₩15,980 | ₩15,032 | ₩15,579 | +3.37% | 9.8만 |
|---|
| 2026.03.31 | ₩14,338 | ₩14,898 | ₩14,218 | ₩14,845 | +3.54% | 10.7만 |
|---|
| 2026.03.30 | ₩15,392 | ₩15,392 | ₩14,258 | ₩14,351 | -6.76% | 9.5만 |
|---|
| 2026.03.27 | ₩15,259 | ₩15,593 | ₩15,019 | ₩15,245 | -0.09% | 8.2만 |
|---|
| 2026.03.26 | ₩15,726 | ₩16,060 | ₩15,165 | ₩15,299 | -2.72% | 9.3만 |
|---|
| 2026.03.25 | ₩15,860 | ₩16,153 | ₩15,553 | ₩16,033 | +1.09% | 13만 |
|---|
| 2026.03.24 | ₩15,179 | ₩15,873 | ₩15,165 | ₩15,553 | +2.46% | 14.3만 |
|---|
| 2026.03.23 | ₩14,685 | ₩15,245 | ₩14,565 | ₩15,099 | +2.82% | 14.4만 |
|---|
| 2026.03.20 | ₩16,073 | ₩16,073 | ₩14,498 | ₩14,658 | -8.80% | 27.7만 |
|---|
| 2026.03.19 | ₩16,794 | ₩16,981 | ₩16,127 | ₩16,127 | -3.97% | 18.9만 |
|---|
| 2026.03.18 | ₩16,100 | ₩17,568 | ₩16,100 | ₩16,847 | +4.64% | 24.6만 |
|---|
| 2026.03.17 | ₩16,514 | ₩16,861 | ₩16,006 | ₩16,060 | -2.75% | 12.5만 |
|---|
| 2026.03.16 | ₩16,300 | ₩16,994 | ₩16,167 | ₩16,167 | -0.82% | 16.4만 |
|---|
| 2026.03.13 | ₩15,820 | ₩17,101 | ₩15,753 | ₩15,940 | +0.76% | 17.3만 |
|---|
| 2026.03.12 | ₩15,286 | ₩16,247 | ₩15,286 | ₩15,619 | +2.18% | 15.3만 |
|---|
| 2026.03.11 | ₩15,673 | ₩16,046 | ₩15,432 | ₩15,619 | -0.34% | 12.3만 |
|---|
| 2026.03.10 | ₩15,205 | ₩16,300 | ₩15,205 | ₩15,686 | +3.16% | 15.3만 |
|---|
| 2026.03.09 | ₩14,565 | ₩15,165 | ₩14,271 | ₩14,978 | +2.84% | 16.3만 |
|---|
| 2026.03.06 | ₩14,618 | ₩15,179 | ₩14,538 | ₩14,778 | +1.10% | 9.5만 |
|---|
| 2026.03.05 | ₩15,005 | ₩15,953 | ₩14,765 | ₩15,085 | +0.53% | 13.5만 |
|---|
| 2026.03.04 | ₩15,593 | ₩15,873 | ₩15,312 | ₩15,312 | -1.80% | 14.3만 |
|---|
| 2026.03.03 | ₩16,153 | ₩16,220 | ₩14,965 | ₩15,366 | -4.88% | 13.9만 |
|---|
| 2026.03.02 | ₩16,046 | ₩16,727 | ₩15,820 | ₩16,554 | +3.16% | 13.6만 |
|---|
| 2026.02.27 | ₩16,167 | ₩17,315 | ₩16,100 | ₩16,487 | +1.98% | 22.1만 |
|---|
| 2026.02.26 | ₩18,263 | ₩18,823 | ₩16,500 | ₩16,554 | -9.36% | 20.8만 |
|---|
| 2026.02.25 | ₩18,316 | ₩18,476 | ₩17,729 | ₩18,236 | -0.44% | 22.5만 |
|---|
| 2026.02.24 | ₩17,034 | ₩18,583 | ₩16,968 | ₩18,089 | +6.19% | 24.2만 |
|---|
| 2026.02.23 | ₩16,807 | ₩18,156 | ₩16,420 | ₩17,034 | +1.35% | 41.9만 |
|---|
| 2026.02.20 | ₩12,309 | ₩17,288 | ₩11,574 | ₩16,887 | +37.20% | 105.9만 |
|---|
| 2026.02.19 | ₩13,377 | ₩14,151 | ₩13,150 | ₩14,097 | +5.39% | 39.7만 |
|---|
| 2026.02.18 | ₩13,136 | ₩13,750 | ₩13,016 | ₩13,216 | +0.61% | 9.2만 |
|---|
| 2026.02.17 | ₩13,163 | ₩13,377 | ₩12,883 | ₩13,150 | -0.10% | 9.5만 |
|---|
| 2026.02.13 | ₩13,230 | ₩13,643 | ₩12,989 | ₩13,216 | -0.10% | 11만 |
|---|
| 2026.02.12 | ₩14,151 | ₩14,298 | ₩12,989 | ₩13,190 | -6.79% | 15.7만 |
|---|
| 2026.02.11 | ₩14,538 | ₩14,578 | ₩13,857 | ₩14,004 | -3.67% | 6.5만 |
|---|
| 2026.02.10 | ₩14,458 | ₩14,872 | ₩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 | ₩14,111 | ₩13,230 | ₩13,991 | +3.46% | 14.5만 |
|---|
| 2026.02.05 | ₩12,843 | ₩13,216 | ₩12,228 | ₩13,150 | +2.39% | 25.5만 |
|---|
| 2026.02.04 | ₩14,137 | ₩14,485 | ₩12,736 | ₩13,016 | -7.93% | 18.3만 |
|---|
| 2026.02.03 | ₩15,085 | ₩15,459 | ₩13,657 | ₩13,991 | -7.26% | 18.1만 |
|---|
| 2026.02.02 | ₩14,404 | ₩15,219 | ₩14,284 | ₩14,872 | +3.24% | 10.5만 |
|---|
| 2026.01.30 | ₩14,324 | ₩15,099 | ₩14,324 | ₩14,538 | +1.49% | 15.2만 |
|---|
| 2026.01.29 | ₩14,872 | ₩15,072 | ₩14,204 | ₩14,698 | -1.17% | 10.6만 |
|---|
| 2026.01.28 | ₩14,685 | ₩15,099 | ₩14,458 | ₩14,952 | +1.82% | 13.9만 |
|---|
| 2026.01.27 | ₩14,458 | ₩14,698 | ₩14,097 | ₩14,565 | +0.74% | 21.1만 |
|---|
| 2026.01.26 | ₩15,139 | ₩15,446 | ₩14,324 | ₩14,511 | -4.14% | 22만 |
|---|
| 2026.01.23 | ₩16,193 | ₩16,260 | ₩15,165 | ₩15,192 | -6.18% | 13.3만 |
|---|
| 2026.01.22 | ₩15,886 | ₩16,968 | ₩15,833 | ₩16,167 | +1.76% | 19.9만 |
|---|
| 2026.01.21 | ₩16,180 | ₩16,434 | ₩15,339 | ₩15,699 | -2.97% | 14.7만 |
|---|
| 2026.01.20 | ₩15,579 | ₩16,527 | ₩15,539 | ₩15,966 | +2.49% | 21만 |
|---|
| 2026.01.16 | ₩15,726 | ₩16,420 | ₩15,005 | ₩16,180 | +2.89% | 25.1만 |
|---|
| 2026.01.15 | ₩14,578 | ₩15,806 | ₩14,498 | ₩15,593 | +6.96% | 41.3만 |
|---|
| 2026.01.14 | ₩14,151 | ₩14,418 | ₩13,750 | ₩14,258 | +0.75% | 9.9만 |
|---|
| 2026.01.13 | ₩14,511 | ₩14,511 | ₩14,031 | ₩14,177 | -2.30% | 9.6만 |
|---|
| 2026.01.12 | ₩13,910 | ₩14,698 | ₩13,844 | ₩14,471 | +4.03% | 14.7만 |
|---|
| 2026.01.09 | ₩13,830 | ₩14,151 | ₩13,510 | ₩13,924 | +0.68% | 15.4만 |
|---|
| 2026.01.08 | ₩13,483 | ₩13,764 | ₩13,176 | ₩13,737 | +1.88% | 12.6만 |
|---|
| 2026.01.07 | ₩14,204 | ₩14,351 | ₩13,497 | ₩13,603 | -4.23% | 13만 |
|---|
| 2026.01.06 | ₩13,603 | ₩14,645 | ₩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 | ₩13,884 | ₩14,151 | ₩13,176 | ₩13,497 | -2.79% | 16.7만 |
|---|
| 2025.12.31 | ₩13,951 | ₩14,044 | ₩13,657 | ₩13,710 | -1.72% | 16.1만 |
|---|
| 2025.12.30 | ₩14,071 | ₩14,284 | ₩13,870 | ₩13,910 | -1.14% | 17.4만 |
|---|
| 2025.12.29 | ₩14,151 | ₩14,578 | ₩14,057 | ₩14,084 | -0.47% | 22.2만 |
|---|
| 2025.12.26 | ₩14,258 | ₩14,645 | ₩14,111 | ₩14,338 | +0.56% | 13.4만 |
|---|
| 2025.12.24 | ₩14,258 | ₩14,511 | ₩14,258 | ₩14,444 | +1.31% | 7.7만 |
|---|
| 2025.12.23 | ₩14,084 | ₩14,551 | ₩14,017 | ₩14,258 | +1.23% | 16만 |
|---|
| 2025.12.22 | ₩14,311 | ₩14,738 | ₩14,071 | ₩14,151 | -1.12% | 18.3만 |
|---|
| 2025.12.19 | ₩14,551 | ₩14,818 | ₩14,284 | ₩14,298 | -1.74% | 28.6만 |
|---|
| 2025.12.18 | ₩15,085 | ₩15,259 | ₩14,071 | ₩14,498 | -3.89% | 25.9만 |
|---|
| 2025.12.17 | ₩15,739 | ₩16,073 | ₩14,792 | ₩14,872 | -5.51% | 23.1만 |
|---|
| 2025.12.16 | ₩16,020 | ₩16,300 | ₩15,459 | ₩15,659 | -2.25% | 14.3만 |
|---|
| 2025.12.15 | ₩15,739 | ₩17,328 | ₩15,579 | ₩16,153 | +2.63% | 22.5만 |
|---|
| 2025.12.12 | ₩16,260 | ₩16,367 | ₩15,272 | ₩15,299 | -5.91% | 13.1만 |
|---|
| 2025.12.11 | ₩15,459 | ₩16,354 | ₩15,339 | ₩16,287 | +5.35% | 23.9만 |
|---|
| 2025.12.10 | ₩15,152 | ₩15,820 | ₩14,778 | ₩15,593 | +2.91% | 27.4만 |
|---|
| 2025.12.09 | ₩15,673 | ₩15,940 | ₩15,192 | ₩15,232 | -2.81% | 16.8만 |
|---|
| 2025.12.08 | ₩15,753 | ₩15,900 | ₩15,299 | ₩15,699 | -0.34% | 15.2만 |
|---|
| 2025.12.05 | ₩15,539 | ₩15,966 | ₩15,499 | ₩15,659 | +0.77% | 17.5만 |
|---|
| 2025.12.04 | ₩14,565 | ₩15,606 | ₩14,418 | ₩15,406 | +5.77% | 29.9만 |
|---|
| 2025.12.03 | ₩13,964 | ₩14,725 | ₩13,563 | ₩14,671 | +5.07% | 20.2만 |
|---|
| 2025.12.02 | ₩13,897 | ₩14,097 | ₩13,643 | ₩13,764 | -0.96% | 14.8만 |
|---|
| 2025.12.01 | ₩14,391 | ₩14,418 | ₩13,483 | ₩13,790 | -4.17% | 28.8만 |
|---|
| 2025.11.28 | ₩14,231 | ₩14,658 | ₩14,231 | ₩14,591 | +2.53% | 9.5만 |
|---|
| 2025.11.26 | ₩14,151 | ₩14,471 | ₩14,097 | ₩14,137 | -0.09% | 12.8만 |
|---|
| 2025.11.25 | ₩14,031 | ₩14,498 | ₩13,643 | ₩14,177 | +1.05% | 15.7만 |
|---|
| 2025.11.24 | ₩13,964 | ₩14,258 | ₩13,430 | ₩13,951 | -0.10% | 20.5만 |
|---|
| 2025.11.21 | ₩13,283 | ₩14,218 | ₩12,976 | ₩13,910 | +4.72% | 31.7만 |
|---|
| 2025.11.20 | ₩14,084 | ₩14,538 | ₩13,270 | ₩13,296 | -5.59% | 22.7만 |
|---|
| 2025.11.19 | ₩14,044 | ₩14,431 | ₩13,483 | ₩13,684 | -2.57% | 17.7만 |
|---|
| 2025.11.18 | ₩14,351 | ₩14,671 | ₩13,884 | ₩14,057 | -2.05% | 18.8만 |
|---|
| 2025.11.17 | ₩14,845 | ₩15,299 | ₩14,271 | ₩14,471 | -2.52% | 27.4만 |
|---|
| 2025.11.14 | ₩14,992 | ₩15,606 | ₩14,711 | ₩15,045 | +0.36% | 27.2만 |
|---|
| 2025.11.13 | ₩16,407 | ₩16,540 | ₩15,259 | ₩15,499 | -5.53% | 38.5만 |
|---|
| 2025.11.12 | ₩17,341 | ₩17,702 | ₩16,500 | ₩16,621 | -4.16% | 23.9만 |
|---|
| 2025.11.11 | ₩18,062 | ₩18,062 | ₩17,154 | ₩17,248 | -4.51% | 17.9만 |
|---|
| 2025.11.10 | ₩19,157 | ₩19,491 | ₩17,915 | ₩18,062 | -5.71% | 29.2만 |
|---|
| 2025.11.07 | ₩19,611 | ₩19,958 | ₩17,355 | ₩19,037 | -2.93% | 44.7만 |
|---|
| 2025.11.06 | ₩19,277 | ₩19,718 | ₩18,623 | ₩18,743 | -2.77% | 24.7만 |
|---|
| 2025.11.05 | ₩18,903 | ₩19,557 | ₩18,890 | ₩19,224 | +1.69% | 16.4만 |
|---|
| 2025.11.04 | ₩20,799 | ₩20,852 | ₩18,596 | ₩18,890 | -9.18% | 45만 |
|---|
| 2025.11.03 | ₩22,428 | ₩22,534 | ₩21,507 | ₩21,774 | -2.92% | 29.8만 |
|---|
| 2025.10.31 | ₩21,867 | ₩22,414 | ₩21,600 | ₩22,214 | +1.59% | 27.9만 |
|---|
| 2025.10.30 | ₩21,240 | ₩22,147 | ₩20,852 | ₩21,800 | +2.64% | 31.8만 |
|---|
| 2025.10.29 | ₩21,039 | ₩21,733 | ₩20,826 | ₩21,453 | +1.97% | 31.8만 |
|---|
| 2025.10.28 | ₩20,265 | ₩21,720 | ₩20,105 | ₩21,039 | +3.82% | 30.3만 |
|---|
| 2025.10.27 | ₩20,025 | ₩20,799 | ₩20,011 | ₩20,358 | +1.67% | 27.3만 |
|---|
| 2025.10.24 | ₩20,292 | ₩20,706 | ₩19,504 | ₩19,678 | -3.03% | 23.2만 |
|---|
| 2025.10.23 | ₩18,983 | ₩20,265 | ₩18,837 | ₩19,931 | +4.99% | 29.8만 |
|---|
| 2025.10.22 | ₩19,437 | ₩19,811 | ₩17,568 | ₩18,756 | -3.50% | 47.4만 |
|---|
| 2025.10.21 | ₩19,371 | ₩19,824 | ₩18,863 | ₩19,598 | +1.17% | 32만 |
|---|
| 2025.10.20 | ₩19,357 | ₩19,931 | ₩18,970 | ₩19,584 | +1.17% | 32.3만 |
|---|
| 2025.10.17 | ₩21,293 | ₩21,827 | ₩18,957 | ₩19,010 | -10.72% | 50.7만 |
|---|
| 2025.10.16 | ₩20,946 | ₩21,440 | ₩20,278 | ₩21,320 | +1.78% | 21.6만 |
|---|
| 2025.10.15 | ₩20,959 | ₩21,533 | ₩20,091 | ₩20,852 | -0.51% | 35.6만 |
|---|
| 2025.10.14 | ₩19,144 | ₩20,826 | ₩19,023 | ₩20,118 | +5.09% | 28.8만 |
|---|
| 2025.10.13 | ₩19,544 | ₩20,692 | ₩19,250 | ₩19,678 | +0.68% | 39.6만 |
|---|
| 2025.10.10 | ₩21,947 | ₩21,947 | ₩19,144 | ₩19,184 | -12.59% | 36.2만 |
|---|