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 | ₩1,475 | ₩1,542 | ₩1,475 | ₩1,515 | +2.73% | 7.1만 |
| 2026.10.08 | ₩1,461 | ₩1,515 | ₩1,434 | ₩1,461 | 0.00% | 7.1만 |
| 2026.10.07 | ₩1,434 | ₩1,488 | ₩1,408 | ₩1,475 | +2.80% | 5.1만 |
| 2026.10.06 | ₩1,394 | ₩1,475 | ₩1,381 | ₩1,434 | +2.88% | 10.1만 |
| 2026.10.05 | ₩1,448 | ₩1,461 | ₩1,367 | ₩1,408 | -2.78% | 12.5만 |
| 2026.10.02 | ₩1,542 | ₩1,542 | ₩1,394 | ₩1,448 | -6.09% | 14.8만 |
| 2026.10.01 | ₩1,568 | ₩1,595 | ₩1,528 | ₩1,528 | -2.56% | 2.6만 |
| 2026.09.30 | ₩1,609 | ₩1,662 | ₩1,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,582 |
| -1.67% |
| 6만 |
| 2026.09.29 | ₩1,609 | ₩1,676 | ₩1,542 | ₩1,649 | +2.50% | 12.6만 |
|---|
| 2026.09.28 | ₩1,622 | ₩1,783 | ₩1,575 | ₩1,622 | 0.00% | 44.4만 |
|---|
| 2026.09.25 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,689 | -3.08% | 53.4만 |
|---|
| 2026.09.24 | ₩1,662 | ₩1,716 | ₩1,635 | ₩1,676 | +0.81% | 457.6만 |
|---|
| 2026.09.23 | ₩1,729 | ₩1,729 | ₩1,622 | ₩1,622 | -6.20% | 9.3만 |
|---|
| 2026.09.22 | ₩1,756 | ₩1,769 | ₩1,669 | ₩1,676 | -4.58% | 10.5만 |
|---|
| 2026.09.21 | ₩1,823 | ₩1,850 | ₩1,769 | ₩1,769 | -2.94% | 13.6만 |
|---|
| 2026.09.18 | ₩1,810 | ₩1,863 | ₩1,783 | ₩1,783 | -1.48% | 5.5만 |
|---|
| 2026.09.17 | ₩1,810 | ₩1,890 | ₩1,743 | ₩1,810 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩1,729 | ₩1,917 | ₩1,676 | ₩1,836 | +6.20% | 21.7만 |
|---|
| 2026.09.15 | ₩1,944 | ₩1,944 | ₩1,769 | ₩1,783 | -8.28% | 21.1만 |
|---|
| 2026.09.14 | ₩1,944 | ₩2,011 | ₩1,917 | ₩1,971 | +1.38% | 16.9만 |
|---|
| 2026.09.11 | ₩2,011 | ₩2,038 | ₩1,917 | ₩1,971 | -2.00% | 18만 |
|---|
| 2026.09.10 | ₩1,904 | ₩2,131 | ₩1,850 | ₩2,011 | +5.63% | 53.3만 |
|---|
| 2026.09.09 | ₩2,145 | ₩2,145 | ₩1,984 | ₩2,078 | -3.13% | 92.1만 |
|---|
| 2026.09.08 | ₩2,554 | ₩2,601 | ₩2,078 | ₩2,131 | -16.54% | 1418만 |
|---|
| 2026.09.04 | ₩2,051 | ₩2,105 | ₩2,024 | ₩2,064 | +0.65% | 659.2만 |
|---|
| 2026.09.03 | ₩1,984 | ₩2,099 | ₩1,984 | ₩2,064 | +4.05% | 3만 |
|---|
| 2026.09.02 | ₩1,984 | ₩2,038 | ₩1,957 | ₩1,997 | +0.68% | 5.7만 |
|---|
| 2026.09.01 | ₩2,078 | ₩2,105 | ₩1,984 | ₩2,011 | -3.23% | 5.2만 |
|---|
| 2026.08.31 | ₩2,038 | ₩2,131 | ₩2,024 | ₩2,064 | +1.32% | 6만 |
|---|
| 2026.08.28 | ₩2,118 | ₩2,158 | ₩2,024 | ₩2,064 | -2.53% | 8.8만 |
|---|
| 2026.08.27 | ₩2,172 | ₩2,212 | ₩2,078 | ₩2,145 | -1.23% | 6.3만 |
|---|
| 2026.08.26 | ₩2,145 | ₩2,239 | ₩2,098 | ₩2,198 | +2.50% | 23만 |
|---|
| 2026.08.25 | ₩2,105 | ₩2,158 | ₩1,877 | ₩2,145 | +1.91% | 27.5만 |
|---|
| 2026.08.24 | ₩2,239 | ₩2,239 | ₩2,051 | ₩2,105 | -5.99% | 24.7만 |
|---|
| 2026.08.21 | ₩2,513 | ₩2,614 | ₩2,098 | ₩2,265 | -9.87% | 154.7만 |
|---|
| 2026.08.20 | ₩3,271 | ₩3,472 | ₩2,949 | ₩3,043 | -6.97% | 743.7만 |
|---|
| 2026.08.19 | ₩3,056 | ₩3,390 | ₩3,056 | ₩3,190 | +4.39% | 13.1만 |
|---|
| 2026.08.18 | ₩2,869 | ₩3,244 | ₩2,869 | ₩3,137 | +9.35% | 8.4만 |
|---|
| 2026.08.17 | ₩2,963 | ₩2,996 | ₩2,802 | ₩2,882 | -2.71% | 11만 |
|---|
| 2026.08.14 | ₩3,166 | ₩3,166 | ₩3,003 | ₩3,016 | -4.74% | 4만 |
|---|
| 2026.08.13 | ₩3,097 | ₩3,164 | ₩3,030 | ₩3,083 | -0.43% | 4.9만 |
|---|
| 2026.08.12 | ₩2,989 | ₩3,150 | ₩2,963 | ₩3,043 | +1.79% | 4.9만 |
|---|
| 2026.08.11 | ₩3,016 | ₩3,123 | ₩3,003 | ₩3,056 | +1.33% | 4.9만 |
|---|
| 2026.08.10 | ₩3,070 | ₩3,190 | ₩2,922 | ₩3,003 | -2.18% | 6.8만 |
|---|
| 2026.08.07 | ₩2,802 | ₩3,083 | ₩2,802 | ₩2,976 | +6.22% | 6.2만 |
|---|
| 2026.08.06 | ₩2,373 | ₩3,016 | ₩2,373 | ₩2,949 | +24.29% | 34.2만 |
|---|
| 2026.08.05 | ₩2,869 | ₩2,976 | ₩2,560 | ₩2,574 | -10.28% | 6만 |
|---|
| 2026.08.04 | ₩2,694 | ₩2,949 | ₩2,681 | ₩2,882 | +6.97% | 5.5만 |
|---|
| 2026.08.03 | ₩2,534 | ₩2,708 | ₩2,534 | ₩2,694 | +6.35% | 3만 |
|---|
| 2026.07.31 | ₩2,534 | ₩2,547 | ₩2,373 | ₩2,534 | 0.00% | 3.6만 |
|---|
| 2026.07.30 | ₩2,574 | ₩2,587 | ₩2,453 | ₩2,453 | -4.69% | 2.3만 |
|---|
| 2026.07.29 | ₩2,560 | ₩2,607 | ₩2,520 | ₩2,547 | -0.52% | 2.2만 |
|---|
| 2026.07.28 | ₩2,721 | ₩2,721 | ₩2,420 | ₩2,534 | -6.90% | 6.5만 |
|---|
| 2026.07.27 | ₩2,775 | ₩2,792 | ₩2,641 | ₩2,694 | -2.90% | 5.2만 |
|---|
| 2026.07.24 | ₩2,963 | ₩2,963 | ₩2,587 | ₩2,641 | -10.86% | 5만 |
|---|
| 2026.07.23 | ₩2,976 | ₩3,044 | ₩2,936 | ₩2,989 | +0.45% | 2.5만 |
|---|
| 2026.07.22 | ₩2,976 | ₩3,056 | ₩2,963 | ₩3,016 | +1.35% | 1.9만 |
|---|
| 2026.07.21 | ₩3,097 | ₩3,177 | ₩2,975 | ₩3,030 | -2.16% | 3.9만 |
|---|
| 2026.07.20 | ₩2,922 | ₩3,150 | ₩2,802 | ₩3,110 | +6.42% | 10.7만 |
|---|
| 2026.07.17 | ₩2,976 | ₩2,976 | ₩2,763 | ₩2,815 | -5.41% | 5.5만 |
|---|
| 2026.07.16 | ₩3,030 | ₩3,030 | ₩2,882 | ₩2,963 | -2.21% | 8.1만 |
|---|
| 2026.07.15 | ₩3,137 | ₩3,137 | ₩2,895 | ₩2,989 | -4.70% | 74.2만 |
|---|
| 2026.07.14 | ₩3,204 | ₩3,271 | ₩3,110 | ₩3,204 | 0.00% | 23.4만 |
|---|
| 2026.07.13 | ₩3,338 | ₩3,338 | ₩3,097 | ₩3,137 | -6.02% | 3.8만 |
|---|
| 2026.07.10 | ₩3,472 | ₩3,472 | ₩3,217 | ₩3,351 | -3.47% | 3.9만 |
|---|
| 2026.07.09 | ₩3,231 | ₩3,532 | ₩3,177 | ₩3,405 | +5.39% | 31.6만 |
|---|
| 2026.07.08 | ₩3,217 | ₩3,217 | ₩3,030 | ₩3,070 | -4.58% | 4만 |
|---|
| 2026.07.07 | ₩3,512 | ₩3,512 | ₩3,217 | ₩3,217 | -8.40% | 3.5만 |
|---|
| 2026.07.06 | ₩3,485 | ₩3,539 | ₩3,405 | ₩3,445 | -1.15% | 2.6만 |
|---|
| 2026.07.02 | ₩3,619 | ₩3,968 | ₩3,485 | ₩3,539 | -2.22% | 13.3만 |
|---|
| 2026.07.01 | ₩3,586 | ₩3,753 | ₩3,579 | ₩3,660 | +2.06% | 3.7만 |
|---|
| 2026.06.30 | ₩3,968 | ₩3,968 | ₩3,472 | ₩3,552 | -10.47% | 4.3만 |
|---|
| 2026.06.29 | ₩3,593 | ₩3,834 | ₩3,552 | ₩3,740 | +4.10% | 7.7만 |
|---|
| 2026.06.26 | ₩3,378 | ₩3,619 | ₩3,378 | ₩3,579 | +5.95% | 5.2만 |
|---|
| 2026.06.25 | ₩3,445 | ₩3,619 | ₩3,378 | ₩3,445 | 0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩3,378 | ₩3,727 | ₩3,311 | ₩3,593 | +6.35% | 12.5만 |
|---|
| 2026.06.23 | ₩3,231 | ₩3,512 | ₩3,204 | ₩3,405 | +5.39% | 2.6만 |
|---|
| 2026.06.22 | ₩3,458 | ₩3,512 | ₩3,284 | ₩3,378 | -2.33% | 4.2만 |
|---|
| 2026.06.18 | ₩3,479 | ₩3,787 | ₩3,362 | ₩3,472 | -0.19% | 10.7만 |
|---|
| 2026.06.17 | ₩3,512 | ₩3,666 | ₩3,351 | ₩3,418 | -2.67% | 6.1만 |
|---|
| 2026.06.16 | ₩3,727 | ₩3,727 | ₩3,512 | ₩3,526 | -5.40% | 11.8만 |
|---|
| 2026.06.15 | ₩3,780 | ₩3,827 | ₩3,619 | ₩3,794 | +0.35% | 5.3만 |
|---|
| 2026.06.12 | ₩3,686 | ₩3,914 | ₩3,646 | ₩3,686 | 0.00% | 10.9만 |
|---|
| 2026.06.11 | ₩3,660 | ₩3,700 | ₩3,405 | ₩3,686 | +0.73% | 18.1만 |
|---|
| 2026.06.10 | ₩3,847 | ₩3,894 | ₩3,572 | ₩3,593 | -6.62% | 10.3만 |
|---|
| 2026.06.09 | ₩3,954 | ₩4,142 | ₩3,686 | ₩3,914 | -1.02% | 20.4만 |
|---|
| 2026.06.08 | ₩4,022 | ₩4,169 | ₩3,928 | ₩3,954 | -1.67% | 6.1만 |
|---|
| 2026.06.05 | ₩4,169 | ₩4,182 | ₩4,022 | ₩4,048 | -2.89% | 5.5만 |
|---|
| 2026.06.04 | ₩4,022 | ₩4,357 | ₩3,965 | ₩4,263 | +6.00% | 8.2만 |
|---|
| 2026.06.03 | ₩4,022 | ₩4,118 | ₩3,887 | ₩4,022 | 0.00% | 13.1만 |
|---|
| 2026.06.02 | ₩4,464 | ₩4,464 | ₩4,089 | ₩4,115 | -7.81% | 11.8만 |
|---|
| 2026.06.01 | ₩4,249 | ₩4,491 | ₩4,156 | ₩4,477 | +5.36% | 9만 |
|---|
| 2026.05.29 | ₩4,450 | ₩4,450 | ₩4,169 | ₩4,236 | -4.82% | 14.2만 |
|---|
| 2026.05.28 | ₩4,450 | ₩4,531 | ₩4,169 | ₩4,450 | 0.00% | 19.1만 |
|---|
| 2026.05.27 | ₩5,161 | ₩6,019 | ₩4,182 | ₩4,491 | -12.99% | 238.3만 |
|---|
| 2026.05.26 | ₩4,571 | ₩4,812 | ₩4,464 | ₩4,531 | -0.88% | 12.8만 |
|---|
| 2026.05.22 | ₩4,812 | ₩4,812 | ₩4,290 | ₩4,625 | -3.90% | 18.9만 |
|---|
| 2026.05.21 | ₩4,517 | ₩4,882 | ₩4,453 | ₩4,786 | +5.93% | 7.9만 |
|---|
| 2026.05.20 | ₩4,772 | ₩4,772 | ₩4,290 | ₩4,558 | -4.49% | 16.8만 |
|---|
| 2026.05.19 | ₩5,228 | ₩5,228 | ₩4,772 | ₩4,920 | -5.90% | 11만 |
|---|
| 2026.05.18 | ₩5,657 | ₩5,930 | ₩5,174 | ₩5,268 | -6.87% | 16.3만 |
|---|
| 2026.05.15 | ₩5,335 | ₩5,697 | ₩5,174 | ₩5,563 | +4.27% | 12.5만 |
|---|
| 2026.05.14 | ₩5,389 | ₩5,483 | ₩4,961 | ₩5,322 | -1.24% | 18.9만 |
|---|
| 2026.05.13 | ₩5,985 | ₩5,992 | ₩5,449 | ₩5,644 | -5.71% | 18.9만 |
|---|
| 2026.05.12 | ₩6,609 | ₩6,609 | ₩5,992 | ₩6,086 | -7.91% | 17.8만 |
|---|
| 2026.05.11 | ₩6,984 | ₩7,373 | ₩6,770 | ₩6,770 | -3.07% | 36.2만 |
|---|
| 2026.05.08 | ₩7,064 | ₩7,118 | ₩6,503 | ₩6,863 | -2.85% | 17.6만 |
|---|
| 2026.05.07 | ₩7,775 | ₩7,822 | ₩6,703 | ₩7,091 | -8.79% | 28.2만 |
|---|
| 2026.05.06 | ₩7,949 | ₩8,177 | ₩7,480 | ₩7,802 | -1.85% | 23.6만 |
|---|
| 2026.05.05 | ₩7,105 | ₩8,362 | ₩7,105 | ₩7,949 | +11.89% | 60.2만 |
|---|
| 2026.05.04 | ₩6,434 | ₩7,641 | ₩6,300 | ₩7,239 | +12.50% | 53.2만 |
|---|
| 2026.05.01 | ₩8,123 | ₩9,075 | ₩6,428 | ₩7,534 | -7.26% | 961.6만 |
|---|
| 2026.04.30 | ₩5,603 | ₩7,708 | ₩5,603 | ₩7,011 | +25.12% | 203만 |
|---|
| 2026.04.29 | ₩6,113 | ₩6,113 | ₩5,362 | ₩5,724 | -6.36% | 15.9만 |
|---|
| 2026.04.28 | ₩6,703 | ₩6,971 | ₩5,820 | ₩6,113 | -8.80% | 29.6만 |
|---|
| 2026.04.27 | ₩6,971 | ₩6,971 | ₩6,166 | ₩6,595 | -5.38% | 28.2만 |
|---|
| 2026.04.24 | ₩6,971 | ₩7,453 | ₩6,756 | ₩6,971 | 0.00% | 69.9만 |
|---|
| 2026.04.23 | ₩8,204 | ₩9,759 | ₩8,204 | ₩8,686 | +5.88% | 53.9만 |
|---|
| 2026.04.22 | ₩7,936 | ₩8,311 | ₩7,829 | ₩8,097 | +2.03% | 33만 |
|---|
| 2026.04.21 | ₩6,971 | ₩8,043 | ₩6,756 | ₩7,775 | +11.54% | 47.7만 |
|---|
| 2026.04.20 | ₩6,434 | ₩7,453 | ₩6,434 | ₩7,131 | +10.83% | 74.2만 |
|---|
| 2026.04.17 | ₩8,901 | ₩10,563 | ₩6,971 | ₩7,346 | -17.47% | 1500만 |
|---|
| 2026.04.16 | ₩5,737 | ₩6,274 | ₩5,630 | ₩6,274 | +9.35% | 129.6만 |
|---|
| 2026.04.15 | ₩5,576 | ₩6,327 | ₩5,416 | ₩6,005 | +7.69% | 72.4만 |
|---|
| 2026.04.14 | ₩5,469 | ₩5,952 | ₩5,416 | ₩5,845 | +6.86% | 49.9만 |
|---|
| 2026.04.13 | ₩6,542 | ₩6,971 | ₩5,952 | ₩6,220 | -4.92% | 89.3만 |
|---|
| 2026.04.10 | ₩10,778 | ₩10,778 | ₩6,756 | ₩6,863 | -36.32% | 912.4만 |
|---|
| 2026.04.09 | ₩7,721 | ₩8,150 | ₩6,756 | ₩6,971 | -9.72% | 167.2만 |
|---|
| 2026.04.08 | ₩8,418 | ₩8,579 | ₩7,775 | ₩7,775 | -7.64% | 21.1만 |
|---|
| 2026.04.07 | ₩8,204 | ₩8,472 | ₩7,560 | ₩7,721 | -5.88% | 14.7만 |
|---|
| 2026.04.06 | ₩8,150 | ₩8,955 | ₩7,560 | ₩8,204 | +0.66% | 12만 |
|---|
| 2026.04.02 | ₩8,043 | ₩8,257 | ₩7,400 | ₩7,614 | -5.33% | 4.5만 |
|---|
| 2026.04.01 | ₩8,526 | ₩8,847 | ₩7,936 | ₩8,150 | -4.40% | 3.8만 |
|---|
| 2026.03.31 | ₩7,882 | ₩8,579 | ₩7,453 | ₩8,418 | +6.80% | 3만 |
|---|
| 2026.03.30 | ₩7,721 | ₩7,936 | ₩7,453 | ₩7,721 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩8,204 | ₩8,418 | ₩7,668 | ₩7,829 | -4.58% | 3.2만 |
|---|
| 2026.03.26 | ₩8,204 | ₩8,794 | ₩8,150 | ₩8,472 | +3.27% | 3.8만 |
|---|
| 2026.03.25 | ₩8,043 | ₩9,652 | ₩8,043 | ₩8,365 | +4.00% | 6만 |
|---|
| 2026.03.24 | ₩8,740 | ₩9,223 | ₩7,614 | ₩8,204 | -6.13% | 9만 |
|---|
| 2026.03.23 | ₩10,724 | ₩10,724 | ₩9,276 | ₩9,652 | -10.00% | 5.6만 |
|---|
| 2026.03.20 | ₩10,349 | ₩11,099 | ₩9,544 | ₩10,510 | +1.55% | 7만 |
|---|
| 2026.03.19 | ₩10,349 | ₩11,260 | ₩9,920 | ₩10,670 | +3.11% | 8.6만 |
|---|
| 2026.03.18 | ₩11,153 | ₩12,065 | ₩10,617 | ₩10,724 | -3.85% | 16.3만 |
|---|
| 2026.03.17 | ₩12,333 | ₩13,405 | ₩10,456 | ₩11,904 | -3.48% | 87.3만 |
|---|
| 2026.03.16 | ₩16,032 | ₩16,086 | ₩9,759 | ₩10,563 | -34.11% | 74.7만 |
|---|
| 2026.03.13 | ₩22,789 | ₩23,378 | ₩15,228 | ₩15,228 | -33.18% | 674.8만 |
|---|
| 2026.03.12 | ₩12,815 | ₩13,030 | ₩12,011 | ₩12,011 | -6.28% | 113.4만 |
|---|
| 2026.03.11 | ₩13,405 | ₩13,405 | ₩12,547 | ₩12,869 | -4.00% | 7.5천 |
|---|
| 2026.03.10 | ₩12,493 | ₩13,780 | ₩12,386 | ₩13,405 | +7.30% | 2만 |
|---|
| 2026.03.09 | ₩11,796 | ₩13,351 | ₩11,796 | ₩12,279 | +4.09% | 1.2만 |
|---|
| 2026.03.06 | ₩13,244 | ₩13,405 | ₩12,869 | ₩13,351 | +0.81% | 6.5천 |
|---|
| 2026.03.05 | ₩13,673 | ₩14,477 | ₩12,225 | ₩13,244 | -3.14% | 1.3만 |
|---|
| 2026.03.04 | ₩12,976 | ₩13,888 | ₩12,601 | ₩13,673 | +5.37% | 8천 |
|---|
| 2026.03.03 | ₩13,405 | ₩13,673 | ₩12,708 | ₩12,869 | -4.00% | 1.2만 |
|---|
| 2026.03.02 | ₩13,405 | ₩14,209 | ₩13,030 | ₩13,941 | +4.00% | 6.4천 |
|---|
| 2026.02.27 | ₩14,477 | ₩15,014 | ₩13,191 | ₩13,405 | -7.41% | 9천 |
|---|
| 2026.02.26 | ₩15,014 | ₩15,014 | ₩13,405 | ₩14,746 | -1.79% | 7.3천 |
|---|
| 2026.02.25 | ₩13,512 | ₩14,906 | ₩13,030 | ₩14,906 | +10.32% | 1.1만 |
|---|
| 2026.02.24 | ₩12,547 | ₩13,888 | ₩12,386 | ₩13,780 | +9.83% | 9.6천 |
|---|
| 2026.02.23 | ₩14,317 | ₩14,746 | ₩12,333 | ₩12,922 | -9.74% | 3만 |
|---|
| 2026.02.20 | ₩16,032 | ₩16,998 | ₩14,746 | ₩14,960 | -6.69% | 22만 |
|---|
| 2026.02.19 | ₩16,193 | ₩16,193 | ₩14,746 | ₩15,174 | -6.29% | 6.4만 |
|---|
| 2026.02.18 | ₩17,105 | ₩17,158 | ₩16,086 | ₩16,622 | -2.82% | 1.1만 |
|---|
| 2026.02.17 | ₩16,783 | ₩17,480 | ₩16,086 | ₩17,427 | +3.83% | 1.1만 |
|---|
| 2026.02.13 | ₩17,695 | ₩19,839 | ₩16,086 | ₩16,247 | -8.18% | 6.1만 |
|---|
| 2026.02.12 | ₩16,354 | ₩17,158 | ₩15,550 | ₩17,051 | +4.26% | 2만 |
|---|
| 2026.02.11 | ₩17,105 | ₩17,427 | ₩15,443 | ₩16,622 | -2.82% | 1.8만 |
|---|
| 2026.02.10 | ₩17,266 | ₩17,427 | ₩16,622 | ₩17,266 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩18,606 | ₩18,767 | ₩16,461 | ₩17,641 | -5.19% | 4.2만 |
|---|
| 2026.02.06 | ₩21,448 | ₩24,129 | ₩16,729 | ₩17,695 | -17.50% | 50.8만 |
|---|
| 2026.02.05 | ₩18,606 | ₩23,593 | ₩17,909 | ₩18,499 | -0.58% | 7만 |
|---|
| 2026.02.04 | ₩17,855 | ₩19,947 | ₩17,480 | ₩18,660 | +4.50% | 5.2천 |
|---|
| 2026.02.03 | ₩17,855 | ₩18,177 | ₩17,427 | ₩17,855 | 0.00% | 3.7천 |
|---|
| 2026.02.02 | ₩19,464 | ₩19,732 | ₩18,177 | ₩18,284 | -6.06% | 3.1천 |
|---|
| 2026.01.30 | ₩17,748 | ₩19,571 | ₩17,695 | ₩18,821 | +6.04% | 4.5천 |
|---|
| 2026.01.29 | ₩19,250 | ₩20,054 | ₩17,212 | ₩17,641 | -8.36% | 5천 |
|---|
| 2026.01.28 | ₩19,035 | ₩20,108 | ₩18,177 | ₩19,196 | +0.85% | 2.2천 |
|---|
| 2026.01.27 | ₩19,839 | ₩19,893 | ₩17,909 | ₩18,070 | -8.92% | 6.2천 |
|---|
| 2026.01.26 | ₩18,767 | ₩20,376 | ₩18,338 | ₩20,161 | +7.43% | 9.8천 |
|---|
| 2026.01.23 | ₩20,376 | ₩21,448 | ₩19,303 | ₩20,590 | +1.05% | 1.4만 |
|---|
| 2026.01.22 | ₩17,158 | ₩21,448 | ₩16,622 | ₩20,644 | +20.31% | 2.2만 |
|---|
| 2026.01.21 | ₩17,748 | ₩18,660 | ₩16,676 | ₩16,998 | -4.23% | 7.2천 |
|---|
| 2026.01.20 | ₩19,679 | ₩19,679 | ₩17,427 | ₩17,963 | -8.72% | 1.3만 |
|---|
| 2026.01.16 | ₩22,091 | ₩22,520 | ₩19,303 | ₩20,429 | -7.52% | 4.2만 |
|---|
| 2026.01.15 | ₩17,695 | ₩23,646 | ₩17,427 | ₩22,520 | +27.27% | 6.4만 |
|---|
| 2026.01.14 | ₩16,998 | ₩18,177 | ₩16,998 | ₩17,695 | +4.10% | 7.2천 |
|---|
| 2026.01.13 | ₩16,086 | ₩20,108 | ₩15,711 | ₩17,963 | +11.67% | 6.2만 |
|---|
| 2026.01.12 | ₩16,569 | ₩16,622 | ₩15,443 | ₩16,622 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩17,427 | ₩17,695 | ₩15,657 | ₩15,979 | -8.31% | 1.4만 |
|---|
| 2026.01.08 | ₩16,247 | ₩17,534 | ₩16,086 | ₩17,158 | +5.61% | 2만 |
|---|
| 2026.01.07 | ₩16,247 | ₩16,729 | ₩15,657 | ₩16,676 | +2.64% | 1.1만 |
|---|
| 2026.01.06 | ₩15,711 | ₩16,837 | ₩15,282 | ₩16,622 | +5.80% | 1.5만 |
|---|
| 2026.01.05 | ₩14,477 | ₩16,247 | ₩14,209 | ₩15,764 | +8.89% | 5만 |
|---|
| 2026.01.02 | ₩14,477 | ₩16,140 | ₩14,477 | ₩15,335 | +5.93% | 4.6만 |
|---|
| 2025.12.31 | ₩19,839 | ₩19,893 | ₩13,941 | ₩13,941 | -29.73% | 53.8만 |
|---|
| 2025.12.30 | ₩17,695 | ₩18,767 | ₩15,174 | ₩15,872 | -10.30% | 44만 |
|---|
| 2025.12.29 | ₩19,893 | ₩20,108 | ₩18,231 | ₩18,284 | -8.09% | 1.4만 |
|---|
| 2025.12.26 | ₩21,341 | ₩21,448 | ₩19,464 | ₩20,483 | -4.02% | 6.6천 |
|---|
| 2025.12.24 | ₩19,893 | ₩21,448 | ₩19,625 | ₩20,805 | +4.58% | 6.7천 |
|---|
| 2025.12.23 | ₩20,697 | ₩21,823 | ₩19,839 | ₩20,376 | -1.55% | 6천 |
|---|
| 2025.12.22 | ₩20,376 | ₩23,539 | ₩19,839 | ₩19,947 | -2.11% | 6.2천 |
|---|
| 2025.12.19 | ₩20,376 | ₩21,931 | ₩19,839 | ₩19,839 | -2.63% | 5.3천 |
|---|
| 2025.12.18 | ₩20,536 | ₩21,984 | ₩19,839 | ₩20,805 | +1.31% | 3.6천 |
|---|
| 2025.12.17 | ₩21,234 | ₩22,199 | ₩19,571 | ₩20,805 | -2.02% | 4천 |
|---|
| 2025.12.16 | ₩22,520 | ₩22,628 | ₩19,303 | ₩21,877 | -2.86% | 7.4천 |
|---|
| 2025.12.15 | ₩23,646 | ₩23,968 | ₩22,520 | ₩22,574 | -4.54% | 5.9천 |
|---|
| 2025.12.12 | ₩25,845 | ₩25,845 | ₩23,003 | ₩23,968 | -7.26% | 4.6만 |
|---|
| 2025.12.11 | ₩26,059 | ₩26,596 | ₩24,665 | ₩25,684 | -1.44% | 1.5천 |
|---|
| 2025.12.10 | ₩26,488 | ₩26,810 | ₩25,738 | ₩26,542 | +0.20% | 2.1천 |
|---|
| 2025.12.09 | ₩24,987 | ₩28,419 | ₩24,987 | ₩27,293 | +9.23% | 5.9천 |
|---|
| 2025.12.08 | ₩27,239 | ₩27,239 | ₩24,933 | ₩25,738 | -5.51% | 4.3천 |
|---|
| 2025.12.05 | ₩25,738 | ₩26,274 | ₩24,665 | ₩25,898 | +0.62% | 3.2천 |
|---|
| 2025.12.04 | ₩24,612 | ₩27,346 | ₩24,129 | ₩26,059 | +5.88% | 8.2천 |
|---|
| 2025.12.03 | ₩22,520 | ₩24,451 | ₩22,520 | ₩24,451 | +8.57% | 4.3천 |
|---|
| 2025.12.02 | ₩24,022 | ₩24,129 | ₩21,448 | ₩22,252 | -7.37% | 4.8천 |
|---|
| 2025.12.01 | ₩21,609 | ₩24,397 | ₩20,912 | ₩24,236 | +12.16% | 1.4만 |
|---|
| 2025.11.28 | ₩27,293 | ₩36,783 | ₩21,448 | ₩22,520 | -17.49% | 12.9만 |
|---|
| 2025.11.26 | ₩25,791 | ₩26,971 | ₩24,933 | ₩25,952 | +0.62% | 1.5천 |
|---|
| 2025.11.25 | ₩25,738 | ₩27,239 | ₩25,201 | ₩25,684 | -0.21% | 3천 |
|---|
| 2025.11.24 | ₩20,751 | ₩27,239 | ₩20,751 | ₩25,952 | +25.06% | 1.2만 |
|---|
| 2025.11.21 | ₩22,574 | ₩24,665 | ₩21,448 | ₩22,842 | +1.19% | 3.1천 |
|---|
| 2025.11.20 | ₩24,665 | ₩26,220 | ₩22,252 | ₩22,574 | -8.48% | 9천 |
|---|
| 2025.11.19 | ₩30,027 | ₩30,027 | ₩26,274 | ₩27,185 | -9.46% | 3.6천 |
|---|
| 2025.11.18 | ₩30,188 | ₩31,100 | ₩28,419 | ₩29,705 | -1.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,781 | ₩33,781 | ₩30,188 | ₩31,100 | -7.94% | 3.6천 |
|---|
| 2025.11.14 | ₩31,207 | ₩33,941 | ₩31,207 | ₩33,673 | +7.90% | 2.2천 |
|---|
| 2025.11.13 | ₩32,386 | ₩34,049 | ₩30,134 | ₩33,244 | +2.65% | 4.5천 |
|---|
| 2025.11.12 | ₩33,459 | ₩34,210 | ₩32,226 | ₩34,049 | +1.76% | 1.1천 |
|---|
| 2025.11.11 | ₩34,049 | ₩35,389 | ₩33,781 | ₩34,210 | +0.47% | 1.4천 |
|---|
| 2025.11.10 | ₩34,799 | ₩35,925 | ₩33,781 | ₩34,531 | -0.77% | 1.8천 |
|---|
| 2025.11.07 | ₩33,298 | ₩35,336 | ₩29,491 | ₩34,210 | +2.74% | 5.4천 |
|---|
| 2025.11.06 | ₩36,140 | ₩36,247 | ₩32,815 | ₩34,210 | -5.34% | 5.2천 |
|---|
| 2025.11.05 | ₩34,907 | ₩36,462 | ₩34,317 | ₩36,140 | +3.53% | 3.7천 |
|---|
| 2025.11.04 | ₩37,534 | ₩38,928 | ₩34,424 | ₩34,907 | -7.00% | 1.3만 |
|---|
| 2025.11.03 | ₩44,183 | ₩44,183 | ₩39,143 | ₩40,215 | -8.98% | 7.6천 |
|---|
| 2025.10.31 | ₩41,287 | ₩42,896 | ₩40,751 | ₩41,824 | +1.30% | 3.3천 |
|---|
| 2025.10.30 | ₩41,127 | ₩42,896 | ₩40,215 | ₩41,556 | +1.04% | 3.6천 |
|---|
| 2025.10.29 | ₩45,041 | ₩45,577 | ₩42,306 | ₩43,057 | -4.40% | 5.8천 |
|---|
| 2025.10.28 | ₩44,773 | ₩46,113 | ₩42,896 | ₩46,113 | +2.99% | 4.7천 |
|---|
| 2025.10.27 | ₩45,631 | ₩46,649 | ₩43,432 | ₩44,773 | -1.88% | 5.1천 |
|---|
| 2025.10.24 | ₩41,287 | ₩48,687 | ₩40,751 | ₩44,880 | +8.70% | 2만 |
|---|
| 2025.10.23 | ₩40,966 | ₩41,287 | ₩38,714 | ₩41,127 | +0.39% | 6천 |
|---|
| 2025.10.22 | ₩41,341 | ₩42,896 | ₩39,679 | ₩40,751 | -1.43% | 7.9천 |
|---|
| 2025.10.21 | ₩43,808 | ₩46,113 | ₩41,341 | ₩44,183 | +0.86% | 8.4천 |
|---|
| 2025.10.20 | ₩39,732 | ₩43,968 | ₩39,143 | ₩43,808 | +10.26% | 1.3만 |
|---|
| 2025.10.17 | ₩41,824 | ₩42,735 | ₩39,411 | ₩39,732 | -5.00% | 8천 |
|---|
| 2025.10.16 | ₩44,451 | ₩45,255 | ₩40,805 | ₩43,325 | -2.53% | 1.5만 |
|---|
| 2025.10.15 | ₩44,987 | ₩47,722 | ₩43,968 | ₩45,255 | +0.60% | 1.6만 |
|---|
| 2025.10.14 | ₩42,896 | ₩43,968 | ₩41,824 | ₩43,379 | +1.13% | 1.2만 |
|---|
| 2025.10.13 | ₩47,722 | ₩47,722 | ₩43,432 | ₩44,344 | -7.08% | 1.1만 |
|---|
| 2025.10.10 | ₩48,741 | ₩50,403 | ₩43,968 | ₩46,596 | -4.40% | 1.9만 |
|---|