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 | ₩1,462 | ₩1,515 | ₩1,435 | ₩1,462 | 0.00% | 7.1만 |
| 2026.10.07 | ₩1,435 | ₩1,488 | ₩1,408 | ₩1,475 | +2.80% | 5.1만 |
| 2026.10.06 | ₩1,395 | ₩1,475 | ₩1,381 | ₩1,435 | +2.88% | 10.1만 |
| 2026.10.05 | ₩1,448 | ₩1,462 | ₩1,368 | ₩1,408 | -2.78% | 12.5만 |
| 2026.10.02 | ₩1,542 | ₩1,542 | ₩1,395 | ₩1,448 | -6.09% | 14.8만 |
| 2026.10.01 | ₩1,569 | ₩1,596 | ₩1,529 | ₩1,529 | -2.56% | 2.6만 |
| 2026.09.30 | ₩1,609 | ₩1,663 | ₩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 | ₩1,623 | ₩1,784 | ₩1,576 | ₩1,623 | 0.00% | 44.4만 |
|---|
| 2026.09.25 | ₩1,743 | ₩1,743 | ₩1,582 | ₩1,690 | -3.08% | 53.4만 |
|---|
| 2026.09.24 | ₩1,663 | ₩1,716 | ₩1,636 | ₩1,676 | +0.81% | 457.6만 |
|---|
| 2026.09.23 | ₩1,730 | ₩1,730 | ₩1,623 | ₩1,623 | -6.20% | 9.3만 |
|---|
| 2026.09.22 | ₩1,757 | ₩1,770 | ₩1,670 | ₩1,676 | -4.58% | 10.5만 |
|---|
| 2026.09.21 | ₩1,824 | ₩1,851 | ₩1,770 | ₩1,770 | -2.94% | 13.6만 |
|---|
| 2026.09.18 | ₩1,810 | ₩1,864 | ₩1,784 | ₩1,784 | -1.48% | 5.5만 |
|---|
| 2026.09.17 | ₩1,810 | ₩1,891 | ₩1,743 | ₩1,810 | 0.00% | 22.9만 |
|---|
| 2026.09.16 | ₩1,730 | ₩1,918 | ₩1,676 | ₩1,837 | +6.20% | 21.7만 |
|---|
| 2026.09.15 | ₩1,944 | ₩1,944 | ₩1,770 | ₩1,784 | -8.28% | 21.1만 |
|---|
| 2026.09.14 | ₩1,944 | ₩2,011 | ₩1,918 | ₩1,971 | +1.38% | 16.9만 |
|---|
| 2026.09.11 | ₩2,011 | ₩2,038 | ₩1,918 | ₩1,971 | -2.00% | 18만 |
|---|
| 2026.09.10 | ₩1,904 | ₩2,132 | ₩1,851 | ₩2,011 | +5.63% | 53.3만 |
|---|
| 2026.09.09 | ₩2,146 | ₩2,146 | ₩1,985 | ₩2,079 | -3.13% | 92.1만 |
|---|
| 2026.09.08 | ₩2,555 | ₩2,602 | ₩2,079 | ₩2,132 | -16.54% | 1418만 |
|---|
| 2026.09.04 | ₩2,052 | ₩2,105 | ₩2,025 | ₩2,065 | +0.65% | 659.2만 |
|---|
| 2026.09.03 | ₩1,985 | ₩2,100 | ₩1,985 | ₩2,065 | +4.05% | 3만 |
|---|
| 2026.09.02 | ₩1,985 | ₩2,038 | ₩1,958 | ₩1,998 | +0.68% | 5.7만 |
|---|
| 2026.09.01 | ₩2,079 | ₩2,105 | ₩1,985 | ₩2,011 | -3.23% | 5.2만 |
|---|
| 2026.08.31 | ₩2,038 | ₩2,132 | ₩2,025 | ₩2,065 | +1.32% | 6만 |
|---|
| 2026.08.28 | ₩2,119 | ₩2,159 | ₩2,025 | ₩2,065 | -2.53% | 8.8만 |
|---|
| 2026.08.27 | ₩2,172 | ₩2,213 | ₩2,079 | ₩2,146 | -1.23% | 6.3만 |
|---|
| 2026.08.26 | ₩2,146 | ₩2,239 | ₩2,099 | ₩2,199 | +2.50% | 23만 |
|---|
| 2026.08.25 | ₩2,105 | ₩2,159 | ₩1,877 | ₩2,146 | +1.91% | 27.5만 |
|---|
| 2026.08.24 | ₩2,239 | ₩2,239 | ₩2,052 | ₩2,105 | -5.99% | 24.7만 |
|---|
| 2026.08.21 | ₩2,514 | ₩2,615 | ₩2,099 | ₩2,266 | -9.87% | 154.7만 |
|---|
| 2026.08.20 | ₩3,272 | ₩3,473 | ₩2,950 | ₩3,044 | -6.97% | 743.7만 |
|---|
| 2026.08.19 | ₩3,057 | ₩3,391 | ₩3,057 | ₩3,192 | +4.39% | 13.1만 |
|---|
| 2026.08.18 | ₩2,870 | ₩3,245 | ₩2,870 | ₩3,138 | +9.35% | 8.4만 |
|---|
| 2026.08.17 | ₩2,964 | ₩2,997 | ₩2,803 | ₩2,883 | -2.71% | 11만 |
|---|
| 2026.08.14 | ₩3,167 | ₩3,167 | ₩3,004 | ₩3,017 | -4.74% | 4만 |
|---|
| 2026.08.13 | ₩3,098 | ₩3,165 | ₩3,031 | ₩3,084 | -0.43% | 4.9만 |
|---|
| 2026.08.12 | ₩2,990 | ₩3,151 | ₩2,964 | ₩3,044 | +1.79% | 4.9만 |
|---|
| 2026.08.11 | ₩3,017 | ₩3,124 | ₩3,004 | ₩3,057 | +1.33% | 4.9만 |
|---|
| 2026.08.10 | ₩3,071 | ₩3,192 | ₩2,923 | ₩3,004 | -2.18% | 6.8만 |
|---|
| 2026.08.07 | ₩2,803 | ₩3,084 | ₩2,803 | ₩2,977 | +6.22% | 6.2만 |
|---|
| 2026.08.06 | ₩2,374 | ₩3,017 | ₩2,374 | ₩2,950 | +24.29% | 34.2만 |
|---|
| 2026.08.05 | ₩2,870 | ₩2,977 | ₩2,561 | ₩2,575 | -10.28% | 6만 |
|---|
| 2026.08.04 | ₩2,695 | ₩2,950 | ₩2,682 | ₩2,883 | +6.97% | 5.5만 |
|---|
| 2026.08.03 | ₩2,534 | ₩2,709 | ₩2,534 | ₩2,695 | +6.35% | 3만 |
|---|
| 2026.07.31 | ₩2,534 | ₩2,548 | ₩2,374 | ₩2,534 | 0.00% | 3.6만 |
|---|
| 2026.07.30 | ₩2,575 | ₩2,588 | ₩2,454 | ₩2,454 | -4.69% | 2.3만 |
|---|
| 2026.07.29 | ₩2,561 | ₩2,608 | ₩2,521 | ₩2,548 | -0.52% | 2.2만 |
|---|
| 2026.07.28 | ₩2,722 | ₩2,722 | ₩2,420 | ₩2,534 | -6.90% | 6.5만 |
|---|
| 2026.07.27 | ₩2,776 | ₩2,793 | ₩2,642 | ₩2,695 | -2.90% | 5.2만 |
|---|
| 2026.07.24 | ₩2,964 | ₩2,964 | ₩2,588 | ₩2,642 | -10.86% | 5만 |
|---|
| 2026.07.23 | ₩2,977 | ₩3,045 | ₩2,937 | ₩2,990 | +0.45% | 2.5만 |
|---|
| 2026.07.22 | ₩2,977 | ₩3,057 | ₩2,964 | ₩3,017 | +1.35% | 1.9만 |
|---|
| 2026.07.21 | ₩3,098 | ₩3,178 | ₩2,976 | ₩3,031 | -2.16% | 3.9만 |
|---|
| 2026.07.20 | ₩2,923 | ₩3,151 | ₩2,803 | ₩3,111 | +6.42% | 10.7만 |
|---|
| 2026.07.17 | ₩2,977 | ₩2,977 | ₩2,764 | ₩2,816 | -5.41% | 5.5만 |
|---|
| 2026.07.16 | ₩3,031 | ₩3,031 | ₩2,883 | ₩2,964 | -2.21% | 8.1만 |
|---|
| 2026.07.15 | ₩3,138 | ₩3,138 | ₩2,897 | ₩2,990 | -4.70% | 74.2만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,272 | ₩3,111 | ₩3,205 | 0.00% | 23.4만 |
|---|
| 2026.07.13 | ₩3,339 | ₩3,339 | ₩3,098 | ₩3,138 | -6.02% | 3.8만 |
|---|
| 2026.07.10 | ₩3,473 | ₩3,473 | ₩3,218 | ₩3,352 | -3.47% | 3.9만 |
|---|
| 2026.07.09 | ₩3,232 | ₩3,533 | ₩3,178 | ₩3,406 | +5.39% | 31.6만 |
|---|
| 2026.07.08 | ₩3,218 | ₩3,218 | ₩3,031 | ₩3,071 | -4.58% | 4만 |
|---|
| 2026.07.07 | ₩3,513 | ₩3,513 | ₩3,218 | ₩3,218 | -8.40% | 3.5만 |
|---|
| 2026.07.06 | ₩3,487 | ₩3,540 | ₩3,406 | ₩3,446 | -1.15% | 2.6만 |
|---|
| 2026.07.02 | ₩3,621 | ₩3,969 | ₩3,487 | ₩3,540 | -2.22% | 13.3만 |
|---|
| 2026.07.01 | ₩3,587 | ₩3,755 | ₩3,580 | ₩3,661 | +2.06% | 3.7만 |
|---|
| 2026.06.30 | ₩3,969 | ₩3,969 | ₩3,473 | ₩3,554 | -10.47% | 4.3만 |
|---|
| 2026.06.29 | ₩3,594 | ₩3,835 | ₩3,554 | ₩3,741 | +4.10% | 7.7만 |
|---|
| 2026.06.26 | ₩3,379 | ₩3,621 | ₩3,379 | ₩3,580 | +5.95% | 5.2만 |
|---|
| 2026.06.25 | ₩3,446 | ₩3,621 | ₩3,379 | ₩3,446 | 0.00% | 4.1만 |
|---|
| 2026.06.24 | ₩3,379 | ₩3,728 | ₩3,312 | ₩3,594 | +6.35% | 12.5만 |
|---|
| 2026.06.23 | ₩3,232 | ₩3,513 | ₩3,205 | ₩3,406 | +5.39% | 2.6만 |
|---|
| 2026.06.22 | ₩3,460 | ₩3,513 | ₩3,285 | ₩3,379 | -2.33% | 4.2만 |
|---|
| 2026.06.18 | ₩3,480 | ₩3,788 | ₩3,363 | ₩3,473 | -0.19% | 10.7만 |
|---|
| 2026.06.17 | ₩3,513 | ₩3,668 | ₩3,352 | ₩3,419 | -2.67% | 6.1만 |
|---|
| 2026.06.16 | ₩3,728 | ₩3,728 | ₩3,513 | ₩3,527 | -5.40% | 11.8만 |
|---|
| 2026.06.15 | ₩3,782 | ₩3,828 | ₩3,621 | ₩3,795 | +0.35% | 5.3만 |
|---|
| 2026.06.12 | ₩3,688 | ₩3,916 | ₩3,647 | ₩3,688 | 0.00% | 10.9만 |
|---|
| 2026.06.11 | ₩3,661 | ₩3,701 | ₩3,406 | ₩3,688 | +0.73% | 18.1만 |
|---|
| 2026.06.10 | ₩3,849 | ₩3,896 | ₩3,574 | ₩3,594 | -6.62% | 10.3만 |
|---|
| 2026.06.09 | ₩3,956 | ₩4,144 | ₩3,688 | ₩3,916 | -1.02% | 20.4만 |
|---|
| 2026.06.08 | ₩4,023 | ₩4,170 | ₩3,929 | ₩3,956 | -1.67% | 6.1만 |
|---|
| 2026.06.05 | ₩4,170 | ₩4,184 | ₩4,023 | ₩4,050 | -2.89% | 5.5만 |
|---|
| 2026.06.04 | ₩4,023 | ₩4,358 | ₩3,967 | ₩4,264 | +6.00% | 8.2만 |
|---|
| 2026.06.03 | ₩4,023 | ₩4,119 | ₩3,889 | ₩4,023 | 0.00% | 13.1만 |
|---|
| 2026.06.02 | ₩4,465 | ₩4,465 | ₩4,090 | ₩4,117 | -7.81% | 11.8만 |
|---|
| 2026.06.01 | ₩4,251 | ₩4,492 | ₩4,157 | ₩4,479 | +5.36% | 9만 |
|---|
| 2026.05.29 | ₩4,452 | ₩4,452 | ₩4,170 | ₩4,237 | -4.82% | 14.2만 |
|---|
| 2026.05.28 | ₩4,452 | ₩4,533 | ₩4,170 | ₩4,452 | 0.00% | 19.1만 |
|---|
| 2026.05.27 | ₩5,163 | ₩6,021 | ₩4,184 | ₩4,492 | -12.99% | 238.3만 |
|---|
| 2026.05.26 | ₩4,573 | ₩4,814 | ₩4,465 | ₩4,533 | -0.88% | 12.8만 |
|---|
| 2026.05.22 | ₩4,814 | ₩4,814 | ₩4,291 | ₩4,626 | -3.90% | 18.9만 |
|---|
| 2026.05.21 | ₩4,519 | ₩4,884 | ₩4,455 | ₩4,787 | +5.93% | 7.9만 |
|---|
| 2026.05.20 | ₩4,774 | ₩4,774 | ₩4,291 | ₩4,559 | -4.49% | 16.8만 |
|---|
| 2026.05.19 | ₩5,230 | ₩5,230 | ₩4,774 | ₩4,921 | -5.90% | 11만 |
|---|
| 2026.05.18 | ₩5,659 | ₩5,932 | ₩5,176 | ₩5,270 | -6.87% | 16.3만 |
|---|
| 2026.05.15 | ₩5,337 | ₩5,699 | ₩5,176 | ₩5,565 | +4.27% | 12.5만 |
|---|
| 2026.05.14 | ₩5,391 | ₩5,485 | ₩4,963 | ₩5,324 | -1.24% | 18.9만 |
|---|
| 2026.05.13 | ₩5,987 | ₩5,994 | ₩5,451 | ₩5,646 | -5.71% | 18.9만 |
|---|
| 2026.05.12 | ₩6,611 | ₩6,611 | ₩5,994 | ₩6,088 | -7.91% | 17.8만 |
|---|
| 2026.05.11 | ₩6,987 | ₩7,375 | ₩6,772 | ₩6,772 | -3.07% | 36.2만 |
|---|
| 2026.05.08 | ₩7,067 | ₩7,121 | ₩6,505 | ₩6,866 | -2.85% | 17.6만 |
|---|
| 2026.05.07 | ₩7,778 | ₩7,825 | ₩6,705 | ₩7,094 | -8.79% | 28.2만 |
|---|
| 2026.05.06 | ₩7,952 | ₩8,180 | ₩7,483 | ₩7,805 | -1.85% | 23.6만 |
|---|
| 2026.05.05 | ₩7,107 | ₩8,365 | ₩7,107 | ₩7,952 | +11.89% | 60.2만 |
|---|
| 2026.05.04 | ₩6,437 | ₩7,644 | ₩6,303 | ₩7,241 | +12.50% | 53.2만 |
|---|
| 2026.05.01 | ₩8,126 | ₩9,078 | ₩6,430 | ₩7,536 | -7.26% | 961.6만 |
|---|
| 2026.04.30 | ₩5,605 | ₩7,711 | ₩5,605 | ₩7,013 | +25.12% | 203만 |
|---|
| 2026.04.29 | ₩6,115 | ₩6,115 | ₩5,364 | ₩5,726 | -6.36% | 15.9만 |
|---|
| 2026.04.28 | ₩6,705 | ₩6,973 | ₩5,823 | ₩6,115 | -8.80% | 29.6만 |
|---|
| 2026.04.27 | ₩6,973 | ₩6,973 | ₩6,169 | ₩6,598 | -5.38% | 28.2만 |
|---|
| 2026.04.24 | ₩6,973 | ₩7,456 | ₩6,759 | ₩6,973 | 0.00% | 69.9만 |
|---|
| 2026.04.23 | ₩8,207 | ₩9,762 | ₩8,207 | ₩8,690 | +5.88% | 53.9만 |
|---|
| 2026.04.22 | ₩7,939 | ₩8,314 | ₩7,831 | ₩8,100 | +2.03% | 33만 |
|---|
| 2026.04.21 | ₩6,973 | ₩8,046 | ₩6,759 | ₩7,778 | +11.54% | 47.7만 |
|---|
| 2026.04.20 | ₩6,437 | ₩7,456 | ₩6,437 | ₩7,134 | +10.83% | 74.2만 |
|---|
| 2026.04.17 | ₩8,904 | ₩10,567 | ₩6,973 | ₩7,349 | -17.47% | 1500만 |
|---|
| 2026.04.16 | ₩5,739 | ₩6,276 | ₩5,632 | ₩6,276 | +9.35% | 129.6만 |
|---|
| 2026.04.15 | ₩5,578 | ₩6,329 | ₩5,418 | ₩6,008 | +7.69% | 72.4만 |
|---|
| 2026.04.14 | ₩5,471 | ₩5,954 | ₩5,418 | ₩5,847 | +6.86% | 49.9만 |
|---|
| 2026.04.13 | ₩6,544 | ₩6,973 | ₩5,954 | ₩6,222 | -4.92% | 89.3만 |
|---|
| 2026.04.10 | ₩10,781 | ₩10,781 | ₩6,759 | ₩6,866 | -36.32% | 912.4만 |
|---|
| 2026.04.09 | ₩7,724 | ₩8,153 | ₩6,759 | ₩6,973 | -9.72% | 167.2만 |
|---|
| 2026.04.08 | ₩8,421 | ₩8,582 | ₩7,778 | ₩7,778 | -7.64% | 21.1만 |
|---|
| 2026.04.07 | ₩8,207 | ₩8,475 | ₩7,563 | ₩7,724 | -5.88% | 14.7만 |
|---|
| 2026.04.06 | ₩8,153 | ₩8,958 | ₩7,563 | ₩8,207 | +0.66% | 12만 |
|---|
| 2026.04.02 | ₩8,046 | ₩8,260 | ₩7,402 | ₩7,617 | -5.33% | 4.5만 |
|---|
| 2026.04.01 | ₩8,529 | ₩8,850 | ₩7,939 | ₩8,153 | -4.40% | 3.8만 |
|---|
| 2026.03.31 | ₩7,885 | ₩8,582 | ₩7,456 | ₩8,421 | +6.80% | 3만 |
|---|
| 2026.03.30 | ₩7,724 | ₩7,939 | ₩7,456 | ₩7,724 | 0.00% | 2.4만 |
|---|
| 2026.03.27 | ₩8,207 | ₩8,421 | ₩7,670 | ₩7,831 | -4.58% | 3.2만 |
|---|
| 2026.03.26 | ₩8,207 | ₩8,797 | ₩8,153 | ₩8,475 | +3.27% | 3.8만 |
|---|
| 2026.03.25 | ₩8,046 | ₩9,655 | ₩8,046 | ₩8,368 | +4.00% | 6만 |
|---|
| 2026.03.24 | ₩8,743 | ₩9,226 | ₩7,617 | ₩8,207 | -6.13% | 9만 |
|---|
| 2026.03.23 | ₩10,728 | ₩10,728 | ₩9,280 | ₩9,655 | -10.00% | 5.6만 |
|---|
| 2026.03.20 | ₩10,352 | ₩11,103 | ₩9,548 | ₩10,513 | +1.55% | 7만 |
|---|
| 2026.03.19 | ₩10,352 | ₩11,264 | ₩9,923 | ₩10,674 | +3.11% | 8.6만 |
|---|
| 2026.03.18 | ₩11,157 | ₩12,069 | ₩10,621 | ₩10,728 | -3.85% | 16.3만 |
|---|
| 2026.03.17 | ₩12,337 | ₩13,410 | ₩10,460 | ₩11,908 | -3.48% | 87.3만 |
|---|
| 2026.03.16 | ₩16,038 | ₩16,092 | ₩9,762 | ₩10,567 | -34.11% | 74.7만 |
|---|
| 2026.03.13 | ₩22,797 | ₩23,387 | ₩15,234 | ₩15,234 | -33.18% | 674.8만 |
|---|
| 2026.03.12 | ₩12,820 | ₩13,034 | ₩12,015 | ₩12,015 | -6.28% | 113.4만 |
|---|
| 2026.03.11 | ₩13,410 | ₩13,410 | ₩12,552 | ₩12,873 | -4.00% | 7.5천 |
|---|
| 2026.03.10 | ₩12,498 | ₩13,785 | ₩12,391 | ₩13,410 | +7.30% | 2만 |
|---|
| 2026.03.09 | ₩11,801 | ₩13,356 | ₩11,801 | ₩12,283 | +4.09% | 1.2만 |
|---|
| 2026.03.06 | ₩13,249 | ₩13,410 | ₩12,873 | ₩13,356 | +0.81% | 6.5천 |
|---|
| 2026.03.05 | ₩13,678 | ₩14,483 | ₩12,230 | ₩13,249 | -3.14% | 1.3만 |
|---|
| 2026.03.04 | ₩12,981 | ₩13,893 | ₩12,605 | ₩13,678 | +5.37% | 8천 |
|---|
| 2026.03.03 | ₩13,410 | ₩13,678 | ₩12,712 | ₩12,873 | -4.00% | 1.2만 |
|---|
| 2026.03.02 | ₩13,410 | ₩14,214 | ₩13,034 | ₩13,946 | +4.00% | 6.4천 |
|---|
| 2026.02.27 | ₩14,483 | ₩15,019 | ₩13,195 | ₩13,410 | -7.41% | 9천 |
|---|
| 2026.02.26 | ₩15,019 | ₩15,019 | ₩13,410 | ₩14,751 | -1.79% | 7.3천 |
|---|
| 2026.02.25 | ₩13,517 | ₩14,912 | ₩13,034 | ₩14,912 | +10.32% | 1.1만 |
|---|
| 2026.02.24 | ₩12,552 | ₩13,893 | ₩12,391 | ₩13,785 | +9.83% | 9.6천 |
|---|
| 2026.02.23 | ₩14,322 | ₩14,751 | ₩12,337 | ₩12,927 | -9.74% | 3만 |
|---|
| 2026.02.20 | ₩16,038 | ₩17,004 | ₩14,751 | ₩14,965 | -6.69% | 22만 |
|---|
| 2026.02.19 | ₩16,199 | ₩16,199 | ₩14,751 | ₩15,180 | -6.29% | 6.4만 |
|---|
| 2026.02.18 | ₩17,111 | ₩17,165 | ₩16,092 | ₩16,628 | -2.82% | 1.1만 |
|---|
| 2026.02.17 | ₩16,789 | ₩17,486 | ₩16,092 | ₩17,433 | +3.83% | 1.1만 |
|---|
| 2026.02.13 | ₩17,701 | ₩19,847 | ₩16,092 | ₩16,253 | -8.18% | 6.1만 |
|---|
| 2026.02.12 | ₩16,360 | ₩17,165 | ₩15,555 | ₩17,057 | +4.26% | 2만 |
|---|
| 2026.02.11 | ₩17,111 | ₩17,433 | ₩15,448 | ₩16,628 | -2.82% | 1.8만 |
|---|
| 2026.02.10 | ₩17,272 | ₩17,433 | ₩16,628 | ₩17,272 | 0.00% | 1.3만 |
|---|
| 2026.02.09 | ₩18,613 | ₩18,774 | ₩16,467 | ₩17,647 | -5.19% | 4.2만 |
|---|
| 2026.02.06 | ₩21,456 | ₩24,138 | ₩16,735 | ₩17,701 | -17.50% | 50.8만 |
|---|
| 2026.02.05 | ₩18,613 | ₩23,601 | ₩17,915 | ₩18,506 | -0.58% | 7만 |
|---|
| 2026.02.04 | ₩17,862 | ₩19,954 | ₩17,486 | ₩18,666 | +4.50% | 5.2천 |
|---|
| 2026.02.03 | ₩17,862 | ₩18,184 | ₩17,433 | ₩17,862 | 0.00% | 3.7천 |
|---|
| 2026.02.02 | ₩19,471 | ₩19,739 | ₩18,184 | ₩18,291 | -6.06% | 3.1천 |
|---|
| 2026.01.30 | ₩17,755 | ₩19,578 | ₩17,701 | ₩18,827 | +6.04% | 4.5천 |
|---|
| 2026.01.29 | ₩19,256 | ₩20,061 | ₩17,218 | ₩17,647 | -8.36% | 5천 |
|---|
| 2026.01.28 | ₩19,042 | ₩20,115 | ₩18,184 | ₩19,203 | +0.85% | 2.2천 |
|---|
| 2026.01.27 | ₩19,847 | ₩19,900 | ₩17,915 | ₩18,076 | -8.92% | 6.2천 |
|---|
| 2026.01.26 | ₩18,774 | ₩20,383 | ₩18,345 | ₩20,168 | +7.43% | 9.8천 |
|---|
| 2026.01.23 | ₩20,383 | ₩21,456 | ₩19,310 | ₩20,597 | +1.05% | 1.4만 |
|---|
| 2026.01.22 | ₩17,165 | ₩21,456 | ₩16,628 | ₩20,651 | +20.31% | 2.2만 |
|---|
| 2026.01.21 | ₩17,755 | ₩18,666 | ₩16,682 | ₩17,004 | -4.23% | 7.2천 |
|---|
| 2026.01.20 | ₩19,686 | ₩19,686 | ₩17,433 | ₩17,969 | -8.72% | 1.3만 |
|---|
| 2026.01.16 | ₩22,099 | ₩22,528 | ₩19,310 | ₩20,437 | -7.52% | 4.2만 |
|---|
| 2026.01.15 | ₩17,701 | ₩23,655 | ₩17,433 | ₩22,528 | +27.27% | 6.4만 |
|---|
| 2026.01.14 | ₩17,004 | ₩18,184 | ₩17,004 | ₩17,701 | +4.10% | 7.2천 |
|---|
| 2026.01.13 | ₩16,092 | ₩20,115 | ₩15,716 | ₩17,969 | +11.67% | 6.2만 |
|---|
| 2026.01.12 | ₩16,575 | ₩16,628 | ₩15,448 | ₩16,628 | +0.32% | 5.8천 |
|---|
| 2026.01.09 | ₩17,433 | ₩17,701 | ₩15,663 | ₩15,984 | -8.31% | 1.4만 |
|---|
| 2026.01.08 | ₩16,253 | ₩17,540 | ₩16,092 | ₩17,165 | +5.61% | 2만 |
|---|
| 2026.01.07 | ₩16,253 | ₩16,735 | ₩15,663 | ₩16,682 | +2.64% | 1.1만 |
|---|
| 2026.01.06 | ₩15,716 | ₩16,843 | ₩15,287 | ₩16,628 | +5.80% | 1.5만 |
|---|
| 2026.01.05 | ₩14,483 | ₩16,253 | ₩14,214 | ₩15,770 | +8.89% | 5만 |
|---|
| 2026.01.02 | ₩14,483 | ₩16,145 | ₩14,483 | ₩15,341 | +5.93% | 4.6만 |
|---|
| 2025.12.31 | ₩19,847 | ₩19,900 | ₩13,946 | ₩13,946 | -29.73% | 53.8만 |
|---|
| 2025.12.30 | ₩17,701 | ₩18,774 | ₩15,180 | ₩15,877 | -10.30% | 44만 |
|---|
| 2025.12.29 | ₩19,900 | ₩20,115 | ₩18,237 | ₩18,291 | -8.09% | 1.4만 |
|---|
| 2025.12.26 | ₩21,348 | ₩21,456 | ₩19,471 | ₩20,490 | -4.02% | 6.6천 |
|---|
| 2025.12.24 | ₩19,900 | ₩21,456 | ₩19,632 | ₩20,812 | +4.58% | 6.7천 |
|---|
| 2025.12.23 | ₩20,705 | ₩21,831 | ₩19,847 | ₩20,383 | -1.55% | 6천 |
|---|
| 2025.12.22 | ₩20,383 | ₩23,548 | ₩19,847 | ₩19,954 | -2.11% | 6.2천 |
|---|
| 2025.12.19 | ₩20,383 | ₩21,938 | ₩19,847 | ₩19,847 | -2.63% | 5.3천 |
|---|
| 2025.12.18 | ₩20,544 | ₩21,992 | ₩19,847 | ₩20,812 | +1.31% | 3.6천 |
|---|
| 2025.12.17 | ₩21,241 | ₩22,207 | ₩19,578 | ₩20,812 | -2.02% | 4천 |
|---|
| 2025.12.16 | ₩22,528 | ₩22,636 | ₩19,310 | ₩21,885 | -2.86% | 7.4천 |
|---|
| 2025.12.15 | ₩23,655 | ₩23,977 | ₩22,528 | ₩22,582 | -4.54% | 5.9천 |
|---|
| 2025.12.12 | ₩25,854 | ₩25,854 | ₩23,011 | ₩23,977 | -7.26% | 4.6만 |
|---|
| 2025.12.11 | ₩26,069 | ₩26,605 | ₩24,674 | ₩25,693 | -1.44% | 1.5천 |
|---|
| 2025.12.10 | ₩26,498 | ₩26,820 | ₩25,747 | ₩26,551 | +0.20% | 2.1천 |
|---|
| 2025.12.09 | ₩24,996 | ₩28,429 | ₩24,996 | ₩27,302 | +9.23% | 5.9천 |
|---|
| 2025.12.08 | ₩27,249 | ₩27,249 | ₩24,942 | ₩25,747 | -5.51% | 4.3천 |
|---|
| 2025.12.05 | ₩25,747 | ₩26,283 | ₩24,674 | ₩25,908 | +0.62% | 3.2천 |
|---|
| 2025.12.04 | ₩24,620 | ₩27,356 | ₩24,138 | ₩26,069 | +5.88% | 8.2천 |
|---|
| 2025.12.03 | ₩22,528 | ₩24,459 | ₩22,528 | ₩24,459 | +8.57% | 4.3천 |
|---|
| 2025.12.02 | ₩24,030 | ₩24,138 | ₩21,456 | ₩22,260 | -7.37% | 4.8천 |
|---|
| 2025.12.01 | ₩21,617 | ₩24,406 | ₩20,919 | ₩24,245 | +12.16% | 1.4만 |
|---|
| 2025.11.28 | ₩27,302 | ₩36,796 | ₩21,456 | ₩22,528 | -17.49% | 12.9만 |
|---|
| 2025.11.26 | ₩25,800 | ₩26,981 | ₩24,942 | ₩25,961 | +0.62% | 1.5천 |
|---|
| 2025.11.25 | ₩25,747 | ₩27,249 | ₩25,210 | ₩25,693 | -0.21% | 3천 |
|---|
| 2025.11.24 | ₩20,758 | ₩27,249 | ₩20,758 | ₩25,961 | +25.06% | 1.2만 |
|---|
| 2025.11.21 | ₩22,582 | ₩24,674 | ₩21,456 | ₩22,850 | +1.19% | 3.1천 |
|---|
| 2025.11.20 | ₩24,674 | ₩26,230 | ₩22,260 | ₩22,582 | -8.48% | 9천 |
|---|
| 2025.11.19 | ₩30,038 | ₩30,038 | ₩26,283 | ₩27,195 | -9.46% | 3.6천 |
|---|
| 2025.11.18 | ₩30,199 | ₩31,111 | ₩28,429 | ₩29,716 | -1.60% | 4.5천 |
|---|
| 2025.11.17 | ₩33,793 | ₩33,793 | ₩30,199 | ₩31,111 | -7.94% | 3.6천 |
|---|
| 2025.11.14 | ₩31,218 | ₩33,954 | ₩31,218 | ₩33,685 | +7.90% | 2.2천 |
|---|
| 2025.11.13 | ₩32,398 | ₩34,061 | ₩30,145 | ₩33,256 | +2.65% | 4.5천 |
|---|
| 2025.11.12 | ₩33,471 | ₩34,222 | ₩32,237 | ₩34,061 | +1.76% | 1.1천 |
|---|
| 2025.11.11 | ₩34,061 | ₩35,402 | ₩33,793 | ₩34,222 | +0.47% | 1.4천 |
|---|
| 2025.11.10 | ₩34,812 | ₩35,938 | ₩33,793 | ₩34,544 | -0.77% | 1.8천 |
|---|
| 2025.11.07 | ₩33,310 | ₩35,348 | ₩29,502 | ₩34,222 | +2.74% | 5.4천 |
|---|
| 2025.11.06 | ₩36,153 | ₩36,260 | ₩32,827 | ₩34,222 | -5.34% | 5.2천 |
|---|
| 2025.11.05 | ₩34,919 | ₩36,475 | ₩34,329 | ₩36,153 | +3.53% | 3.7천 |
|---|
| 2025.11.04 | ₩37,547 | ₩38,942 | ₩34,436 | ₩34,919 | -7.00% | 1.3만 |
|---|
| 2025.11.03 | ₩44,199 | ₩44,199 | ₩39,157 | ₩40,229 | -8.98% | 7.6천 |
|---|
| 2025.10.31 | ₩41,302 | ₩42,911 | ₩40,766 | ₩41,839 | +1.30% | 3.3천 |
|---|
| 2025.10.30 | ₩41,141 | ₩42,911 | ₩40,229 | ₩41,570 | +1.04% | 3.6천 |
|---|
| 2025.10.29 | ₩45,057 | ₩45,593 | ₩42,321 | ₩43,072 | -4.40% | 5.8천 |
|---|
| 2025.10.28 | ₩44,789 | ₩46,130 | ₩42,911 | ₩46,130 | +2.99% | 4.7천 |
|---|
| 2025.10.27 | ₩45,647 | ₩46,666 | ₩43,448 | ₩44,789 | -1.88% | 5.1천 |
|---|
| 2025.10.24 | ₩41,302 | ₩48,704 | ₩40,766 | ₩44,896 | +8.70% | 2만 |
|---|
| 2025.10.23 | ₩40,980 | ₩41,302 | ₩38,728 | ₩41,141 | +0.39% | 6천 |
|---|
| 2025.10.22 | ₩41,356 | ₩42,911 | ₩39,693 | ₩40,766 | -1.43% | 7.9천 |
|---|
| 2025.10.21 | ₩43,823 | ₩46,130 | ₩41,356 | ₩44,199 | +0.86% | 8.4천 |
|---|
| 2025.10.20 | ₩39,747 | ₩43,984 | ₩39,157 | ₩43,823 | +10.26% | 1.3만 |
|---|
| 2025.10.17 | ₩41,839 | ₩42,750 | ₩39,425 | ₩39,747 | -5.00% | 8천 |
|---|
| 2025.10.16 | ₩44,467 | ₩45,271 | ₩40,819 | ₩43,340 | -2.53% | 1.5만 |
|---|
| 2025.10.15 | ₩45,003 | ₩47,739 | ₩43,984 | ₩45,271 | +0.60% | 1.6만 |
|---|
| 2025.10.14 | ₩42,911 | ₩43,984 | ₩41,839 | ₩43,394 | +1.13% | 1.2만 |
|---|
| 2025.10.13 | ₩47,739 | ₩47,739 | ₩43,448 | ₩44,360 | -7.08% | 1.1만 |
|---|
| 2025.10.10 | ₩48,758 | ₩50,421 | ₩43,984 | ₩46,612 | -4.40% | 1.9만 |
|---|