시장 데이터를 불러오는 중
전체 종목
아이스페시멘 과거 주가
iSpecimen Inc. - Common Stock · ISPC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iSpecimen Inc. - Common Stock · ISPC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,474 | ₩1,541 | ₩1,474 | ₩1,514 | +2.73% | 7.1만 |
| 2026.10.08 | ₩1,461 | ₩1,514 | ₩1,434 | ₩1,461 | 0.00% | 7.1만 |
| 2026.10.07 | ₩1,434 | ₩1,487 | ₩1,407 | ₩1,474 | +2.80% | 5.1만 |
| 2026.10.06 | ₩1,394 | ₩1,474 | ₩1,380 | ₩1,434 | +2.88% | 10.1만 |
| 2026.10.05 | ₩1,447 | ₩1,461 | ₩1,367 | ₩1,407 | -2.78% | 12.5만 |
| 2026.10.02 | ₩1,541 | ₩1,541 | ₩1,394 | ₩1,447 | -6.09% | 14.8만 |
| 2026.10.01 | ₩1,568 | ₩1,595 | ₩1,528 | ₩1,528 | -2.56% | 2.6만 |
| 2026.09.30 | ₩1,608 | ₩1,662 | ₩1,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,581 |
| -1.67% |
| 6만 |
| 2026.09.29 | ₩1,608 | ₩1,675 | ₩1,541 | ₩1,648 | +2.50% | 12.6만 |
|---|
| 2026.09.28 | ₩1,621 | ₩1,782 | ₩1,575 | ₩1,621 | 0.00% | 44.4만 |
|---|
| 2026.09.25 | ₩1,742 | ₩1,742 | ₩1,581 | ₩1,688 | -3.08% | 53.4만 |
|---|
| 2026.09.24 | ₩1,662 | ₩1,715 | ₩1,635 | ₩1,675 | +0.81% | 457.6만 |
|---|
| 2026.09.23 | ₩1,729 | ₩1,729 | ₩1,621 | ₩1,621 | -6.20% | 9.3만 |
|---|
| 2026.09.22 | ₩1,755 | ₩1,769 | ₩1,668 | ₩1,675 | -4.58% | 10.5만 |
|---|
| 2026.09.21 | ₩1,822 | ₩1,849 | ₩1,769 | ₩1,769 | -2.94% | 13.6만 |
|---|
| 2026.09.18 | ₩1,809 | ₩1,863 | ₩1,782 | ₩1,782 | -1.48% | 5.5만 |
|---|
| 2026.09.17 | ₩1,809 | ₩1,889 | ₩1,742 | ₩1,809 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩1,729 | ₩1,916 | ₩1,675 | ₩1,836 | +6.20% | 21.7만 |
|---|
| 2026.09.15 | ₩1,943 | ₩1,943 | ₩1,769 | ₩1,782 | -8.28% | 21.1만 |
|---|
| 2026.09.14 | ₩1,943 | ₩2,010 | ₩1,916 | ₩1,970 | +1.38% | 16.9만 |
|---|
| 2026.09.11 | ₩2,010 | ₩2,037 | ₩1,916 | ₩1,970 | -2.00% | 18만 |
|---|
| 2026.09.10 | ₩1,903 | ₩2,131 | ₩1,849 | ₩2,010 | +5.63% | 53.3만 |
|---|
| 2026.09.09 | ₩2,144 | ₩2,144 | ₩1,983 | ₩2,077 | -3.13% | 92.1만 |
|---|
| 2026.09.08 | ₩2,553 | ₩2,600 | ₩2,077 | ₩2,131 | -16.54% | 1418만 |
|---|
| 2026.09.04 | ₩2,050 | ₩2,104 | ₩2,023 | ₩2,064 | +0.65% | 659.2만 |
|---|
| 2026.09.03 | ₩1,983 | ₩2,098 | ₩1,983 | ₩2,064 | +4.05% | 3만 |
|---|
| 2026.09.02 | ₩1,983 | ₩2,037 | ₩1,956 | ₩1,997 | +0.68% | 5.7만 |
|---|
| 2026.09.01 | ₩2,077 | ₩2,104 | ₩1,983 | ₩2,010 | -3.23% | 5.2만 |
|---|
| 2026.08.31 | ₩2,037 | ₩2,131 | ₩2,023 | ₩2,064 | +1.32% | 6만 |
|---|
| 2026.08.28 | ₩2,117 | ₩2,157 | ₩2,023 | ₩2,064 | -2.53% | 8.8만 |
|---|
| 2026.08.27 | ₩2,171 | ₩2,211 | ₩2,077 | ₩2,144 | -1.23% | 6.3만 |
|---|
| 2026.08.26 | ₩2,144 | ₩2,238 | ₩2,097 | ₩2,198 | +2.50% | 23만 |
|---|
| 2026.08.25 | ₩2,104 | ₩2,157 | ₩1,876 | ₩2,144 | +1.91% | 27.5만 |
|---|
| 2026.08.24 | ₩2,238 | ₩2,238 | ₩2,050 | ₩2,104 | -5.99% | 24.7만 |
|---|
| 2026.08.21 | ₩2,513 | ₩2,613 | ₩2,097 | ₩2,265 | -9.87% | 154.7만 |
|---|
| 2026.08.20 | ₩3,270 | ₩3,471 | ₩2,948 | ₩3,042 | -6.97% | 743.7만 |
|---|
| 2026.08.19 | ₩3,055 | ₩3,389 | ₩3,055 | ₩3,189 | +4.39% | 13.1만 |
|---|
| 2026.08.18 | ₩2,868 | ₩3,243 | ₩2,868 | ₩3,136 | +9.35% | 8.4만 |
|---|
| 2026.08.17 | ₩2,961 | ₩2,995 | ₩2,801 | ₩2,881 | -2.71% | 11만 |
|---|
| 2026.08.14 | ₩3,165 | ₩3,165 | ₩3,002 | ₩3,015 | -4.74% | 4만 |
|---|
| 2026.08.13 | ₩3,095 | ₩3,162 | ₩3,028 | ₩3,082 | -0.43% | 4.9만 |
|---|
| 2026.08.12 | ₩2,988 | ₩3,149 | ₩2,961 | ₩3,042 | +1.79% | 4.9만 |
|---|
| 2026.08.11 | ₩3,015 | ₩3,122 | ₩3,002 | ₩3,055 | +1.33% | 4.9만 |
|---|
| 2026.08.10 | ₩3,069 | ₩3,189 | ₩2,921 | ₩3,002 | -2.18% | 6.8만 |
|---|
| 2026.08.07 | ₩2,801 | ₩3,082 | ₩2,801 | ₩2,975 | +6.22% | 6.2만 |
|---|
| 2026.08.06 | ₩2,372 | ₩3,015 | ₩2,372 | ₩2,948 | +24.29% | 34.2만 |
|---|
| 2026.08.05 | ₩2,868 | ₩2,975 | ₩2,559 | ₩2,573 | -10.28% | 6만 |
|---|
| 2026.08.04 | ₩2,693 | ₩2,948 | ₩2,680 | ₩2,881 | +6.97% | 5.5만 |
|---|
| 2026.08.03 | ₩2,533 | ₩2,707 | ₩2,533 | ₩2,693 | +6.35% | 3만 |
|---|
| 2026.07.31 | ₩2,533 | ₩2,546 | ₩2,372 | ₩2,533 | 0.00% | 3.6만 |
|---|
| 2026.07.30 | ₩2,573 | ₩2,586 | ₩2,452 | ₩2,452 | -4.69% | 2.3만 |
|---|
| 2026.07.29 | ₩2,559 | ₩2,606 | ₩2,519 | ₩2,546 | -0.52% | 2.2만 |
|---|
| 2026.07.28 | ₩2,720 | ₩2,720 | ₩2,419 | ₩2,533 | -6.90% | 6.5만 |
|---|
| 2026.07.27 | ₩2,774 | ₩2,791 | ₩2,640 | ₩2,693 | -2.90% | 5.2만 |
|---|
| 2026.07.24 | ₩2,961 | ₩2,961 | ₩2,586 | ₩2,640 | -10.86% | 5만 |
|---|
| 2026.07.23 | ₩2,975 | ₩3,043 | ₩2,935 | ₩2,988 | +0.45% | 2.5만 |
|---|
| 2026.07.22 | ₩2,975 | ₩3,055 | ₩2,961 | ₩3,015 | +1.35% | 1.9만 |
|---|
| 2026.07.21 | ₩3,095 | ₩3,176 | ₩2,974 | ₩3,028 | -2.16% | 3.9만 |
|---|
| 2026.07.20 | ₩2,921 | ₩3,149 | ₩2,801 | ₩3,109 | +6.42% | 10.7만 |
|---|
| 2026.07.17 | ₩2,975 | ₩2,975 | ₩2,762 | ₩2,814 | -5.41% | 5.5만 |
|---|
| 2026.07.16 | ₩3,028 | ₩3,028 | ₩2,881 | ₩2,961 | -2.21% | 8.1만 |
|---|
| 2026.07.15 | ₩3,136 | ₩3,136 | ₩2,894 | ₩2,988 | -4.70% | 74.2만 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,270 | ₩3,109 | ₩3,203 | 0.00% | 23.4만 |
|---|
| 2026.07.13 | ₩3,337 | ₩3,337 | ₩3,095 | ₩3,136 | -6.02% | 3.8만 |
|---|
| 2026.07.10 | ₩3,471 | ₩3,471 | ₩3,216 | ₩3,350 | -3.47% | 3.9만 |
|---|
| 2026.07.09 | ₩3,229 | ₩3,531 | ₩3,176 | ₩3,404 | +5.39% | 31.6만 |
|---|
| 2026.07.08 | ₩3,216 | ₩3,216 | ₩3,028 | ₩3,069 | -4.58% | 4만 |
|---|
| 2026.07.07 | ₩3,511 | ₩3,511 | ₩3,216 | ₩3,216 | -8.40% | 3.5만 |
|---|
| 2026.07.06 | ₩3,484 | ₩3,538 | ₩3,404 | ₩3,444 | -1.15% | 2.6만 |
|---|
| 2026.07.02 | ₩3,618 | ₩3,966 | ₩3,484 | ₩3,538 | -2.22% | 13.3만 |
|---|
| 2026.07.01 | ₩3,585 | ₩3,752 | ₩3,578 | ₩3,658 | +2.06% | 3.7만 |
|---|
| 2026.06.30 | ₩3,966 | ₩3,966 | ₩3,471 | ₩3,551 | -10.47% | 4.3만 |
|---|
| 2026.06.29 | ₩3,591 | ₩3,832 | ₩3,551 | ₩3,739 | +4.10% | 7.7만 |
|---|
| 2026.06.26 | ₩3,377 | ₩3,618 | ₩3,377 | ₩3,578 | +5.95% | 5.2만 |
|---|
| 2026.06.25 | ₩3,444 | ₩3,618 | ₩3,377 | ₩3,444 | 0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩3,377 | ₩3,725 | ₩3,310 | ₩3,591 | +6.35% | 12.5만 |
|---|
| 2026.06.23 | ₩3,229 | ₩3,511 | ₩3,203 | ₩3,404 | +5.39% | 2.6만 |
|---|
| 2026.06.22 | ₩3,457 | ₩3,511 | ₩3,283 | ₩3,377 | -2.33% | 4.2만 |
|---|
| 2026.06.18 | ₩3,477 | ₩3,786 | ₩3,361 | ₩3,471 | -0.19% | 10.7만 |
|---|
| 2026.06.17 | ₩3,511 | ₩3,665 | ₩3,350 | ₩3,417 | -2.67% | 6.1만 |
|---|
| 2026.06.16 | ₩3,725 | ₩3,725 | ₩3,511 | ₩3,524 | -5.40% | 11.8만 |
|---|
| 2026.06.15 | ₩3,779 | ₩3,826 | ₩3,618 | ₩3,792 | +0.35% | 5.3만 |
|---|
| 2026.06.12 | ₩3,685 | ₩3,913 | ₩3,645 | ₩3,685 | 0.00% | 10.9만 |
|---|
| 2026.06.11 | ₩3,658 | ₩3,698 | ₩3,404 | ₩3,685 | +0.73% | 18.1만 |
|---|
| 2026.06.10 | ₩3,846 | ₩3,893 | ₩3,571 | ₩3,591 | -6.62% | 10.3만 |
|---|
| 2026.06.09 | ₩3,953 | ₩4,141 | ₩3,685 | ₩3,913 | -1.02% | 20.4만 |
|---|
| 2026.06.08 | ₩4,020 | ₩4,167 | ₩3,926 | ₩3,953 | -1.67% | 6.1만 |
|---|
| 2026.06.05 | ₩4,167 | ₩4,181 | ₩4,020 | ₩4,047 | -2.89% | 5.5만 |
|---|
| 2026.06.04 | ₩4,020 | ₩4,355 | ₩3,964 | ₩4,261 | +6.00% | 8.2만 |
|---|
| 2026.06.03 | ₩4,020 | ₩4,117 | ₩3,886 | ₩4,020 | 0.00% | 13.1만 |
|---|
| 2026.06.02 | ₩4,462 | ₩4,462 | ₩4,087 | ₩4,114 | -7.81% | 11.8만 |
|---|
| 2026.06.01 | ₩4,248 | ₩4,489 | ₩4,154 | ₩4,476 | +5.36% | 9만 |
|---|
| 2026.05.29 | ₩4,449 | ₩4,449 | ₩4,167 | ₩4,234 | -4.82% | 14.2만 |
|---|
| 2026.05.28 | ₩4,449 | ₩4,529 | ₩4,167 | ₩4,449 | 0.00% | 19.1만 |
|---|
| 2026.05.27 | ₩5,159 | ₩6,017 | ₩4,181 | ₩4,489 | -12.99% | 238.3만 |
|---|
| 2026.05.26 | ₩4,569 | ₩4,811 | ₩4,462 | ₩4,529 | -0.88% | 12.8만 |
|---|
| 2026.05.22 | ₩4,811 | ₩4,811 | ₩4,288 | ₩4,623 | -3.90% | 18.9만 |
|---|
| 2026.05.21 | ₩4,516 | ₩4,880 | ₩4,452 | ₩4,784 | +5.93% | 7.9만 |
|---|
| 2026.05.20 | ₩4,770 | ₩4,770 | ₩4,288 | ₩4,556 | -4.49% | 16.8만 |
|---|
| 2026.05.19 | ₩5,226 | ₩5,226 | ₩4,770 | ₩4,918 | -5.90% | 11만 |
|---|
| 2026.05.18 | ₩5,655 | ₩5,928 | ₩5,172 | ₩5,266 | -6.87% | 16.3만 |
|---|
| 2026.05.15 | ₩5,333 | ₩5,695 | ₩5,172 | ₩5,561 | +4.27% | 12.5만 |
|---|
| 2026.05.14 | ₩5,387 | ₩5,481 | ₩4,959 | ₩5,320 | -1.24% | 18.9만 |
|---|
| 2026.05.13 | ₩5,983 | ₩5,990 | ₩5,447 | ₩5,641 | -5.71% | 18.9만 |
|---|
| 2026.05.12 | ₩6,606 | ₩6,606 | ₩5,990 | ₩6,084 | -7.91% | 17.8만 |
|---|
| 2026.05.11 | ₩6,982 | ₩7,370 | ₩6,767 | ₩6,767 | -3.07% | 36.2만 |
|---|
| 2026.05.08 | ₩7,062 | ₩7,116 | ₩6,500 | ₩6,861 | -2.85% | 17.6만 |
|---|
| 2026.05.07 | ₩7,772 | ₩7,819 | ₩6,700 | ₩7,089 | -8.79% | 28.2만 |
|---|
| 2026.05.06 | ₩7,946 | ₩8,174 | ₩7,477 | ₩7,799 | -1.85% | 23.6만 |
|---|
| 2026.05.05 | ₩7,102 | ₩8,359 | ₩7,102 | ₩7,946 | +11.89% | 60.2만 |
|---|
| 2026.05.04 | ₩6,432 | ₩7,638 | ₩6,298 | ₩7,236 | +12.50% | 53.2만 |
|---|
| 2026.05.01 | ₩8,121 | ₩9,072 | ₩6,425 | ₩7,531 | -7.26% | 961.6만 |
|---|
| 2026.04.30 | ₩5,601 | ₩7,705 | ₩5,601 | ₩7,008 | +25.12% | 203만 |
|---|
| 2026.04.29 | ₩6,110 | ₩6,110 | ₩5,360 | ₩5,722 | -6.36% | 15.9만 |
|---|
| 2026.04.28 | ₩6,700 | ₩6,968 | ₩5,818 | ₩6,110 | -8.80% | 29.6만 |
|---|
| 2026.04.27 | ₩6,968 | ₩6,968 | ₩6,164 | ₩6,593 | -5.38% | 28.2만 |
|---|
| 2026.04.24 | ₩6,968 | ₩7,451 | ₩6,754 | ₩6,968 | 0.00% | 69.9만 |
|---|
| 2026.04.23 | ₩8,201 | ₩9,755 | ₩8,201 | ₩8,683 | +5.88% | 53.9만 |
|---|
| 2026.04.22 | ₩7,933 | ₩8,308 | ₩7,826 | ₩8,094 | +2.03% | 33만 |
|---|
| 2026.04.21 | ₩6,968 | ₩8,040 | ₩6,754 | ₩7,772 | +11.54% | 47.7만 |
|---|
| 2026.04.20 | ₩6,432 | ₩7,451 | ₩6,432 | ₩7,129 | +10.83% | 74.2만 |
|---|
| 2026.04.17 | ₩8,898 | ₩10,559 | ₩6,968 | ₩7,343 | -17.47% | 1500만 |
|---|
| 2026.04.16 | ₩5,735 | ₩6,271 | ₩5,628 | ₩6,271 | +9.35% | 129.6만 |
|---|
| 2026.04.15 | ₩5,574 | ₩6,325 | ₩5,414 | ₩6,003 | +7.69% | 72.4만 |
|---|
| 2026.04.14 | ₩5,467 | ₩5,950 | ₩5,414 | ₩5,842 | +6.86% | 49.9만 |
|---|
| 2026.04.13 | ₩6,539 | ₩6,968 | ₩5,950 | ₩6,218 | -4.92% | 89.3만 |
|---|
| 2026.04.10 | ₩10,774 | ₩10,774 | ₩6,754 | ₩6,861 | -36.32% | 912.4만 |
|---|
| 2026.04.09 | ₩7,719 | ₩8,147 | ₩6,754 | ₩6,968 | -9.72% | 167.2만 |
|---|
| 2026.04.08 | ₩8,415 | ₩8,576 | ₩7,772 | ₩7,772 | -7.64% | 21.1만 |
|---|
| 2026.04.07 | ₩8,201 | ₩8,469 | ₩7,558 | ₩7,719 | -5.88% | 14.7만 |
|---|
| 2026.04.06 | ₩8,147 | ₩8,951 | ₩7,558 | ₩8,201 | +0.66% | 12만 |
|---|
| 2026.04.02 | ₩8,040 | ₩8,255 | ₩7,397 | ₩7,611 | -5.33% | 4.5만 |
|---|
| 2026.04.01 | ₩8,523 | ₩8,844 | ₩7,933 | ₩8,147 | -4.40% | 3.8만 |
|---|
| 2026.03.31 | ₩7,879 | ₩8,576 | ₩7,451 | ₩8,415 | +6.80% | 3만 |
|---|
| 2026.03.30 | ₩7,719 | ₩7,933 | ₩7,451 | ₩7,719 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩8,201 | ₩8,415 | ₩7,665 | ₩7,826 | -4.58% | 3.2만 |
|---|
| 2026.03.26 | ₩8,201 | ₩8,791 | ₩8,147 | ₩8,469 | +3.27% | 3.8만 |
|---|
| 2026.03.25 | ₩8,040 | ₩9,648 | ₩8,040 | ₩8,362 | +4.00% | 6만 |
|---|
| 2026.03.24 | ₩8,737 | ₩9,219 | ₩7,611 | ₩8,201 | -6.13% | 9만 |
|---|
| 2026.03.23 | ₩10,720 | ₩10,720 | ₩9,273 | ₩9,648 | -10.00% | 5.6만 |
|---|
| 2026.03.20 | ₩10,345 | ₩11,095 | ₩9,541 | ₩10,506 | +1.55% | 7만 |
|---|
| 2026.03.19 | ₩10,345 | ₩11,256 | ₩9,916 | ₩10,667 | +3.11% | 8.6만 |
|---|
| 2026.03.18 | ₩11,149 | ₩12,060 | ₩10,613 | ₩10,720 | -3.85% | 16.3만 |
|---|
| 2026.03.17 | ₩12,328 | ₩13,400 | ₩10,452 | ₩11,899 | -3.48% | 87.3만 |
|---|
| 2026.03.16 | ₩16,027 | ₩16,080 | ₩9,755 | ₩10,559 | -34.11% | 74.7만 |
|---|
| 2026.03.13 | ₩22,780 | ₩23,370 | ₩15,223 | ₩15,223 | -33.18% | 674.8만 |
|---|
| 2026.03.12 | ₩12,811 | ₩13,025 | ₩12,007 | ₩12,007 | -6.28% | 113.4만 |
|---|
| 2026.03.11 | ₩13,400 | ₩13,400 | ₩12,543 | ₩12,864 | -4.00% | 7.5천 |
|---|
| 2026.03.10 | ₩12,489 | ₩13,775 | ₩12,382 | ₩13,400 | +7.30% | 2만 |
|---|
| 2026.03.09 | ₩11,792 | ₩13,347 | ₩11,792 | ₩12,275 | +4.09% | 1.2만 |
|---|
| 2026.03.06 | ₩13,239 | ₩13,400 | ₩12,864 | ₩13,347 | +0.81% | 6.5천 |
|---|
| 2026.03.05 | ₩13,668 | ₩14,472 | ₩12,221 | ₩13,239 | -3.14% | 1.3만 |
|---|
| 2026.03.04 | ₩12,971 | ₩13,883 | ₩12,596 | ₩13,668 | +5.37% | 8천 |
|---|
| 2026.03.03 | ₩13,400 | ₩13,668 | ₩12,703 | ₩12,864 | -4.00% | 1.2만 |
|---|
| 2026.03.02 | ₩13,400 | ₩14,204 | ₩13,025 | ₩13,936 | +4.00% | 6.4천 |
|---|
| 2026.02.27 | ₩14,472 | ₩15,008 | ₩13,186 | ₩13,400 | -7.41% | 9천 |
|---|
| 2026.02.26 | ₩15,008 | ₩15,008 | ₩13,400 | ₩14,740 | -1.79% | 7.3천 |
|---|
| 2026.02.25 | ₩13,507 | ₩14,901 | ₩13,025 | ₩14,901 | +10.32% | 1.1만 |
|---|
| 2026.02.24 | ₩12,543 | ₩13,883 | ₩12,382 | ₩13,775 | +9.83% | 9.6천 |
|---|
| 2026.02.23 | ₩14,311 | ₩14,740 | ₩12,328 | ₩12,918 | -9.74% | 3만 |
|---|
| 2026.02.20 | ₩16,027 | ₩16,991 | ₩14,740 | ₩14,955 | -6.69% | 22만 |
|---|
| 2026.02.19 | ₩16,187 | ₩16,187 | ₩14,740 | ₩15,169 | -6.29% | 6.4만 |
|---|
| 2026.02.18 | ₩17,099 | ₩17,152 | ₩16,080 | ₩16,616 | -2.82% | 1.1만 |
|---|
| 2026.02.17 | ₩16,777 | ₩17,474 | ₩16,080 | ₩17,420 | +3.83% | 1.1만 |
|---|
| 2026.02.13 | ₩17,688 | ₩19,832 | ₩16,080 | ₩16,241 | -8.18% | 6.1만 |
|---|
| 2026.02.12 | ₩16,348 | ₩17,152 | ₩15,544 | ₩17,045 | +4.26% | 2만 |
|---|
| 2026.02.11 | ₩17,099 | ₩17,420 | ₩15,437 | ₩16,616 | -2.82% | 1.8만 |
|---|
| 2026.02.10 | ₩17,259 | ₩17,420 | ₩16,616 | ₩17,259 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩18,599 | ₩18,760 | ₩16,455 | ₩17,635 | -5.19% | 4.2만 |
|---|
| 2026.02.06 | ₩21,440 | ₩24,120 | ₩16,723 | ₩17,688 | -17.50% | 50.8만 |
|---|
| 2026.02.05 | ₩18,599 | ₩23,584 | ₩17,903 | ₩18,492 | -0.58% | 7만 |
|---|
| 2026.02.04 | ₩17,849 | ₩19,939 | ₩17,474 | ₩18,653 | +4.50% | 5.2천 |
|---|
| 2026.02.03 | ₩17,849 | ₩18,171 | ₩17,420 | ₩17,849 | 0.00% | 3.7천 |
|---|
| 2026.02.02 | ₩19,457 | ₩19,725 | ₩18,171 | ₩18,278 | -6.06% | 3.1천 |
|---|
| 2026.01.30 | ₩17,742 | ₩19,564 | ₩17,688 | ₩18,814 | +6.04% | 4.5천 |
|---|
| 2026.01.29 | ₩19,243 | ₩20,047 | ₩17,206 | ₩17,635 | -8.36% | 5천 |
|---|
| 2026.01.28 | ₩19,028 | ₩20,100 | ₩18,171 | ₩19,189 | +0.85% | 2.2천 |
|---|
| 2026.01.27 | ₩19,832 | ₩19,886 | ₩17,903 | ₩18,063 | -8.92% | 6.2천 |
|---|
| 2026.01.26 | ₩18,760 | ₩20,368 | ₩18,331 | ₩20,154 | +7.43% | 9.8천 |
|---|
| 2026.01.23 | ₩20,368 | ₩21,440 | ₩19,296 | ₩20,583 | +1.05% | 1.4만 |
|---|
| 2026.01.22 | ₩17,152 | ₩21,440 | ₩16,616 | ₩20,636 | +20.31% | 2.2만 |
|---|
| 2026.01.21 | ₩17,742 | ₩18,653 | ₩16,670 | ₩16,991 | -4.23% | 7.2천 |
|---|
| 2026.01.20 | ₩19,671 | ₩19,671 | ₩17,420 | ₩17,956 | -8.72% | 1.3만 |
|---|
| 2026.01.16 | ₩22,084 | ₩22,512 | ₩19,296 | ₩20,422 | -7.52% | 4.2만 |
|---|
| 2026.01.15 | ₩17,688 | ₩23,638 | ₩17,420 | ₩22,512 | +27.27% | 6.4만 |
|---|
| 2026.01.14 | ₩16,991 | ₩18,171 | ₩16,991 | ₩17,688 | +4.10% | 7.2천 |
|---|
| 2026.01.13 | ₩16,080 | ₩20,100 | ₩15,705 | ₩17,956 | +11.67% | 6.2만 |
|---|
| 2026.01.12 | ₩16,563 | ₩16,616 | ₩15,437 | ₩16,616 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩17,420 | ₩17,688 | ₩15,651 | ₩15,973 | -8.31% | 1.4만 |
|---|
| 2026.01.08 | ₩16,241 | ₩17,527 | ₩16,080 | ₩17,152 | +5.61% | 2만 |
|---|
| 2026.01.07 | ₩16,241 | ₩16,723 | ₩15,651 | ₩16,670 | +2.64% | 1.1만 |
|---|
| 2026.01.06 | ₩15,705 | ₩16,831 | ₩15,276 | ₩16,616 | +5.80% | 1.5만 |
|---|
| 2026.01.05 | ₩14,472 | ₩16,241 | ₩14,204 | ₩15,759 | +8.89% | 5만 |
|---|
| 2026.01.02 | ₩14,472 | ₩16,134 | ₩14,472 | ₩15,330 | +5.93% | 4.6만 |
|---|
| 2025.12.31 | ₩19,832 | ₩19,886 | ₩13,936 | ₩13,936 | -29.73% | 53.8만 |
|---|
| 2025.12.30 | ₩17,688 | ₩18,760 | ₩15,169 | ₩15,866 | -10.30% | 44만 |
|---|
| 2025.12.29 | ₩19,886 | ₩20,100 | ₩18,224 | ₩18,278 | -8.09% | 1.4만 |
|---|
| 2025.12.26 | ₩21,333 | ₩21,440 | ₩19,457 | ₩20,476 | -4.02% | 6.6천 |
|---|
| 2025.12.24 | ₩19,886 | ₩21,440 | ₩19,618 | ₩20,797 | +4.58% | 6.7천 |
|---|
| 2025.12.23 | ₩20,690 | ₩21,816 | ₩19,832 | ₩20,368 | -1.55% | 6천 |
|---|
| 2025.12.22 | ₩20,368 | ₩23,531 | ₩19,832 | ₩19,939 | -2.11% | 6.2천 |
|---|
| 2025.12.19 | ₩20,368 | ₩21,923 | ₩19,832 | ₩19,832 | -2.63% | 5.3천 |
|---|
| 2025.12.18 | ₩20,529 | ₩21,976 | ₩19,832 | ₩20,797 | +1.31% | 3.6천 |
|---|
| 2025.12.17 | ₩21,226 | ₩22,191 | ₩19,564 | ₩20,797 | -2.02% | 4천 |
|---|
| 2025.12.16 | ₩22,512 | ₩22,620 | ₩19,296 | ₩21,869 | -2.86% | 7.4천 |
|---|
| 2025.12.15 | ₩23,638 | ₩23,960 | ₩22,512 | ₩22,566 | -4.54% | 5.9천 |
|---|
| 2025.12.12 | ₩25,836 | ₩25,836 | ₩22,995 | ₩23,960 | -7.26% | 4.6만 |
|---|
| 2025.12.11 | ₩26,050 | ₩26,586 | ₩24,656 | ₩25,675 | -1.44% | 1.5천 |
|---|
| 2025.12.10 | ₩26,479 | ₩26,800 | ₩25,728 | ₩26,532 | +0.20% | 2.1천 |
|---|
| 2025.12.09 | ₩24,978 | ₩28,408 | ₩24,978 | ₩27,283 | +9.23% | 5.9천 |
|---|
| 2025.12.08 | ₩27,229 | ₩27,229 | ₩24,924 | ₩25,728 | -5.51% | 4.3천 |
|---|
| 2025.12.05 | ₩25,728 | ₩26,264 | ₩24,656 | ₩25,889 | +0.62% | 3.2천 |
|---|
| 2025.12.04 | ₩24,603 | ₩27,336 | ₩24,120 | ₩26,050 | +5.88% | 8.2천 |
|---|
| 2025.12.03 | ₩22,512 | ₩24,442 | ₩22,512 | ₩24,442 | +8.57% | 4.3천 |
|---|
| 2025.12.02 | ₩24,013 | ₩24,120 | ₩21,440 | ₩22,244 | -7.37% | 4.8천 |
|---|
| 2025.12.01 | ₩21,601 | ₩24,388 | ₩20,904 | ₩24,228 | +12.16% | 1.4만 |
|---|
| 2025.11.28 | ₩27,283 | ₩36,770 | ₩21,440 | ₩22,512 | -17.49% | 12.9만 |
|---|
| 2025.11.26 | ₩25,782 | ₩26,961 | ₩24,924 | ₩25,943 | +0.62% | 1.5천 |
|---|
| 2025.11.25 | ₩25,728 | ₩27,229 | ₩25,192 | ₩25,675 | -0.21% | 3천 |
|---|
| 2025.11.24 | ₩20,744 | ₩27,229 | ₩20,744 | ₩25,943 | +25.06% | 1.2만 |
|---|
| 2025.11.21 | ₩22,566 | ₩24,656 | ₩21,440 | ₩22,834 | +1.19% | 3.1천 |
|---|
| 2025.11.20 | ₩24,656 | ₩26,211 | ₩22,244 | ₩22,566 | -8.48% | 9천 |
|---|
| 2025.11.19 | ₩30,016 | ₩30,016 | ₩26,264 | ₩27,176 | -9.46% | 3.6천 |
|---|
| 2025.11.18 | ₩30,177 | ₩31,088 | ₩28,408 | ₩29,695 | -1.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,769 | ₩33,769 | ₩30,177 | ₩31,088 | -7.94% | 3.6천 |
|---|
| 2025.11.14 | ₩31,196 | ₩33,929 | ₩31,196 | ₩33,661 | +7.90% | 2.2천 |
|---|
| 2025.11.13 | ₩32,375 | ₩34,037 | ₩30,124 | ₩33,232 | +2.65% | 4.5천 |
|---|
| 2025.11.12 | ₩33,447 | ₩34,197 | ₩32,214 | ₩34,037 | +1.76% | 1.1천 |
|---|
| 2025.11.11 | ₩34,037 | ₩35,377 | ₩33,769 | ₩34,197 | +0.47% | 1.4천 |
|---|
| 2025.11.10 | ₩34,787 | ₩35,913 | ₩33,769 | ₩34,519 | -0.77% | 1.8천 |
|---|
| 2025.11.07 | ₩33,286 | ₩35,323 | ₩29,480 | ₩34,197 | +2.74% | 5.4천 |
|---|
| 2025.11.06 | ₩36,127 | ₩36,234 | ₩32,804 | ₩34,197 | -5.34% | 5.2천 |
|---|
| 2025.11.05 | ₩34,894 | ₩36,449 | ₩34,305 | ₩36,127 | +3.53% | 3.7천 |
|---|
| 2025.11.04 | ₩37,521 | ₩38,914 | ₩34,412 | ₩34,894 | -7.00% | 1.3만 |
|---|
| 2025.11.03 | ₩44,167 | ₩44,167 | ₩39,129 | ₩40,201 | -8.98% | 7.6천 |
|---|
| 2025.10.31 | ₩41,273 | ₩42,881 | ₩40,737 | ₩41,809 | +1.30% | 3.3천 |
|---|
| 2025.10.30 | ₩41,112 | ₩42,881 | ₩40,201 | ₩41,541 | +1.04% | 3.6천 |
|---|
| 2025.10.29 | ₩45,025 | ₩45,561 | ₩42,291 | ₩43,041 | -4.40% | 5.8천 |
|---|
| 2025.10.28 | ₩44,757 | ₩46,097 | ₩42,881 | ₩46,097 | +2.99% | 4.7천 |
|---|
| 2025.10.27 | ₩45,614 | ₩46,633 | ₩43,417 | ₩44,757 | -1.88% | 5.1천 |
|---|
| 2025.10.24 | ₩41,273 | ₩48,670 | ₩40,737 | ₩44,864 | +8.70% | 2만 |
|---|
| 2025.10.23 | ₩40,951 | ₩41,273 | ₩38,700 | ₩41,112 | +0.39% | 6천 |
|---|
| 2025.10.22 | ₩41,326 | ₩42,881 | ₩39,665 | ₩40,737 | -1.43% | 7.9천 |
|---|
| 2025.10.21 | ₩43,792 | ₩46,097 | ₩41,326 | ₩44,167 | +0.86% | 8.4천 |
|---|
| 2025.10.20 | ₩39,718 | ₩43,953 | ₩39,129 | ₩43,792 | +10.26% | 1.3만 |
|---|
| 2025.10.17 | ₩41,809 | ₩42,720 | ₩39,397 | ₩39,718 | -5.00% | 8천 |
|---|
| 2025.10.16 | ₩44,435 | ₩45,239 | ₩40,790 | ₩43,309 | -2.53% | 1.5만 |
|---|
| 2025.10.15 | ₩44,971 | ₩47,705 | ₩43,953 | ₩45,239 | +0.60% | 1.6만 |
|---|
| 2025.10.14 | ₩42,881 | ₩43,953 | ₩41,809 | ₩43,363 | +1.13% | 1.2만 |
|---|
| 2025.10.13 | ₩47,705 | ₩47,705 | ₩43,417 | ₩44,328 | -7.08% | 1.1만 |
|---|
| 2025.10.10 | ₩48,723 | ₩50,385 | ₩43,953 | ₩46,579 | -4.40% | 1.9만 |
|---|