시장 데이터를 불러오는 중
전체 종목
이스파이어 테크놀로지 과거 주가
Ispire Technology Inc. - Common Stock · ISPR · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ispire Technology Inc. - Common Stock · ISPR · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,931 | ₩2,199 | ₩1,931 | ₩2,038 | +5.56% | 2.2만 |
| 2026.10.08 | ₩1,891 | ₩2,011 | ₩1,891 | ₩1,958 | +3.55% | 7.9천 |
| 2026.10.07 | ₩1,797 | ₩2,025 | ₩1,743 | ₩1,891 | +5.22% | 5.3만 |
| 2026.10.06 | ₩1,743 | ₩1,810 | ₩1,730 | ₩1,783 | +2.31% | 5천 |
| 2026.10.05 | ₩1,837 | ₩1,837 | ₩1,716 | ₩1,743 | -5.11% | 3.5만 |
| 2026.10.02 | ₩1,783 | ₩1,995 | ₩1,743 | ₩1,850 | +3.76% | 3.2만 |
| 2026.10.01 | ₩1,824 | ₩1,824 | ₩1,703 | ₩1,797 | -1.47% | 1.4만 |
| 2026.09.30 | ₩1,730 | ₩1,817 | ₩1,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,716 |
| -0.78% |
| 1만 |
| 2026.09.29 | ₩1,743 | ₩1,817 | ₩1,716 | ₩1,743 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩1,757 | ₩1,850 | ₩1,743 | ₩1,777 | +1.15% | 8.9천 |
|---|
| 2026.09.25 | ₩1,716 | ₩2,025 | ₩1,703 | ₩1,810 | +5.47% | 4.1만 |
|---|
| 2026.09.24 | ₩1,770 | ₩1,797 | ₩1,690 | ₩1,730 | -2.27% | 1만 |
|---|
| 2026.09.23 | ₩1,663 | ₩1,783 | ₩1,663 | ₩1,777 | +6.85% | 1.8만 |
|---|
| 2026.09.22 | ₩1,676 | ₩1,777 | ₩1,622 | ₩1,669 | -0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩1,743 | ₩1,837 | ₩1,676 | ₩1,676 | -3.85% | 3.5만 |
|---|
| 2026.09.18 | ₩1,743 | ₩1,810 | ₩1,649 | ₩1,757 | +0.77% | 3.7만 |
|---|
| 2026.09.17 | ₩1,649 | ₩1,783 | ₩1,649 | ₩1,743 | +5.69% | 3만 |
|---|
| 2026.09.16 | ₩1,917 | ₩1,998 | ₩1,622 | ₩1,743 | -9.09% | 10.3만 |
|---|
| 2026.09.15 | ₩1,971 | ₩2,179 | ₩1,864 | ₩1,931 | -2.04% | 4.3만 |
|---|
| 2026.09.14 | ₩1,971 | ₩2,076 | ₩1,944 | ₩1,971 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩1,917 | ₩2,105 | ₩1,917 | ₩1,998 | +4.20% | 2만 |
|---|
| 2026.09.10 | ₩1,971 | ₩1,971 | ₩1,810 | ₩1,917 | -2.72% | 7.3천 |
|---|
| 2026.09.09 | ₩1,917 | ₩2,011 | ₩1,850 | ₩1,971 | +2.80% | 6.6만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,202 | ₩1,904 | ₩1,904 | -5.96% | 1.3만 |
|---|
| 2026.09.04 | ₩2,065 | ₩2,085 | ₩1,991 | ₩2,065 | 0.00% | 6천 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,159 | ₩1,944 | ₩2,038 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩1,944 | ₩2,112 | ₩1,917 | ₩2,078 | +6.90% | 1.5만 |
|---|
| 2026.09.01 | ₩1,958 | ₩2,011 | ₩1,891 | ₩1,944 | -0.68% | 7.8천 |
|---|
| 2026.08.31 | ₩1,917 | ₩2,078 | ₩1,885 | ₩1,971 | +2.80% | 1.3만 |
|---|
| 2026.08.28 | ₩1,904 | ₩1,928 | ₩1,904 | ₩1,904 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩1,971 | ₩2,078 | ₩1,837 | ₩1,904 | -3.40% | 1.5만 |
|---|
| 2026.08.26 | ₩2,011 | ₩2,239 | ₩1,951 | ₩1,971 | -2.00% | 1.9만 |
|---|
| 2026.08.25 | ₩1,850 | ₩2,025 | ₩1,850 | ₩1,998 | +7.97% | 1.5만 |
|---|
| 2026.08.24 | ₩1,971 | ₩1,971 | ₩1,810 | ₩1,837 | -6.80% | 2.3만 |
|---|
| 2026.08.21 | ₩2,025 | ₩2,058 | ₩1,971 | ₩1,998 | -1.32% | 1.4만 |
|---|
| 2026.08.20 | ₩1,958 | ₩2,092 | ₩1,958 | ₩2,025 | +3.42% | 1.8만 |
|---|
| 2026.08.19 | ₩2,092 | ₩2,119 | ₩2,011 | ₩2,011 | -3.85% | 1.5만 |
|---|
| 2026.08.18 | ₩2,253 | ₩2,253 | ₩1,998 | ₩2,065 | -8.33% | 2.5만 |
|---|
| 2026.08.17 | ₩2,078 | ₩2,326 | ₩2,052 | ₩2,105 | +1.29% | 1.8만 |
|---|
| 2026.08.14 | ₩2,132 | ₩2,212 | ₩2,078 | ₩2,078 | -2.52% | 1.3만 |
|---|
| 2026.08.13 | ₩2,333 | ₩2,333 | ₩2,078 | ₩2,132 | -8.62% | 1.2만 |
|---|
| 2026.08.12 | ₩2,320 | ₩2,320 | ₩2,212 | ₩2,320 | 0.00% | 5천 |
|---|
| 2026.08.11 | ₩2,226 | ₩2,333 | ₩2,212 | ₩2,333 | +4.82% | 1.3만 |
|---|
| 2026.08.10 | ₩2,306 | ₩2,347 | ₩2,226 | ₩2,253 | -2.33% | 1.2만 |
|---|
| 2026.08.07 | ₩2,253 | ₩2,400 | ₩2,212 | ₩2,293 | +1.79% | 1.7만 |
|---|
| 2026.08.06 | ₩2,145 | ₩2,534 | ₩2,145 | ₩2,226 | +3.75% | 4.3만 |
|---|
| 2026.08.05 | ₩2,119 | ₩2,521 | ₩2,048 | ₩2,132 | +0.63% | 6.8만 |
|---|
| 2026.08.04 | ₩2,105 | ₩2,145 | ₩2,025 | ₩2,119 | +0.64% | 3만 |
|---|
| 2026.08.03 | ₩1,958 | ₩2,172 | ₩1,797 | ₩2,172 | +10.96% | 4.9만 |
|---|
| 2026.07.31 | ₩1,904 | ₩2,186 | ₩1,836 | ₩1,944 | +2.11% | 2만 |
|---|
| 2026.07.30 | ₩1,958 | ₩2,005 | ₩1,877 | ₩1,931 | -1.37% | 1.7만 |
|---|
| 2026.07.29 | ₩2,132 | ₩2,199 | ₩1,998 | ₩2,011 | -5.66% | 1.3만 |
|---|
| 2026.07.28 | ₩2,172 | ₩2,221 | ₩2,073 | ₩2,145 | -1.23% | 2.2만 |
|---|
| 2026.07.27 | ₩2,078 | ₩2,226 | ₩2,078 | ₩2,172 | +4.52% | 1.9만 |
|---|
| 2026.07.24 | ₩2,105 | ₩2,253 | ₩2,061 | ₩2,078 | -1.27% | 3만 |
|---|
| 2026.07.23 | ₩2,159 | ₩2,333 | ₩2,105 | ₩2,105 | -2.48% | 1.3만 |
|---|
| 2026.07.22 | ₩2,333 | ₩2,368 | ₩2,132 | ₩2,226 | -4.60% | 4.9만 |
|---|
| 2026.07.21 | ₩2,212 | ₩2,389 | ₩2,078 | ₩2,280 | +3.03% | 6.2만 |
|---|
| 2026.07.20 | ₩2,561 | ₩2,561 | ₩2,212 | ₩2,212 | -13.61% | 7.9만 |
|---|
| 2026.07.17 | ₩2,521 | ₩2,521 | ₩2,239 | ₩2,347 | -6.91% | 5.3만 |
|---|
| 2026.07.16 | ₩2,628 | ₩2,695 | ₩2,132 | ₩2,521 | -4.08% | 16.2만 |
|---|
| 2026.07.15 | ₩2,333 | ₩2,588 | ₩2,147 | ₩2,561 | +9.77% | 9만 |
|---|
| 2026.07.14 | ₩2,387 | ₩2,494 | ₩2,144 | ₩2,347 | -1.69% | 12.8만 |
|---|
| 2026.07.13 | ₩2,186 | ₩2,534 | ₩2,038 | ₩2,400 | +9.82% | 14.9만 |
|---|
| 2026.07.10 | ₩2,065 | ₩2,226 | ₩1,797 | ₩2,186 | +5.84% | 7.2만 |
|---|
| 2026.07.09 | ₩1,743 | ₩2,052 | ₩1,586 | ₩2,025 | +16.15% | 18.9만 |
|---|
| 2026.07.08 | ₩1,488 | ₩1,743 | ₩1,395 | ₩1,730 | +16.22% | 19.9만 |
|---|
| 2026.07.07 | ₩1,569 | ₩1,643 | ₩1,354 | ₩1,475 | -5.98% | 22.6만 |
|---|
| 2026.07.06 | ₩1,636 | ₩1,636 | ₩1,448 | ₩1,502 | -8.20% | 11.3만 |
|---|
| 2026.07.02 | ₩1,555 | ₩1,703 | ₩1,488 | ₩1,649 | +6.03% | 11.3만 |
|---|
| 2026.07.01 | ₩1,515 | ₩1,622 | ₩1,435 | ₩1,529 | +0.88% | 12.3만 |
|---|
| 2026.06.30 | ₩1,649 | ₩1,663 | ₩1,435 | ₩1,502 | -8.94% | 35만 |
|---|
| 2026.06.29 | ₩2,078 | ₩2,156 | ₩1,609 | ₩1,622 | -21.94% | 31.4만 |
|---|
| 2026.06.26 | ₩2,226 | ₩2,440 | ₩2,011 | ₩2,011 | -9.64% | 179.9만 |
|---|
| 2026.06.25 | ₩2,481 | ₩2,481 | ₩2,166 | ₩2,172 | -12.43% | 10.1만 |
|---|
| 2026.06.24 | ₩2,628 | ₩2,742 | ₩2,427 | ₩2,440 | -7.14% | 9.5만 |
|---|
| 2026.06.23 | ₩2,481 | ₩2,655 | ₩2,293 | ₩2,628 | +5.95% | 8.9만 |
|---|
| 2026.06.22 | ₩2,655 | ₩2,655 | ₩2,467 | ₩2,507 | -5.56% | 5.8만 |
|---|
| 2026.06.18 | ₩2,481 | ₩2,709 | ₩2,447 | ₩2,655 | +7.03% | 19.8만 |
|---|
| 2026.06.17 | ₩2,226 | ₩2,514 | ₩2,145 | ₩2,494 | +12.05% | 18.3만 |
|---|
| 2026.06.16 | ₩2,119 | ₩2,263 | ₩2,011 | ₩2,212 | +4.43% | 13.4만 |
|---|
| 2026.06.15 | ₩2,186 | ₩2,280 | ₩2,105 | ₩2,105 | -3.68% | 13만 |
|---|
| 2026.06.12 | ₩2,306 | ₩2,414 | ₩2,052 | ₩2,145 | -6.98% | 6.1만 |
|---|
| 2026.06.11 | ₩2,306 | ₩2,507 | ₩2,199 | ₩2,306 | 0.00% | 11.2만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,440 | ₩2,227 | ₩2,293 | -4.47% | 9.2만 |
|---|
| 2026.06.09 | ₩2,306 | ₩2,414 | ₩2,253 | ₩2,360 | +2.33% | 6.1만 |
|---|
| 2026.06.08 | ₩2,266 | ₩2,332 | ₩2,212 | ₩2,293 | +1.18% | 5.5만 |
|---|
| 2026.06.05 | ₩2,239 | ₩2,306 | ₩2,172 | ₩2,280 | +1.80% | 8.9만 |
|---|
| 2026.06.04 | ₩2,239 | ₩2,280 | ₩2,172 | ₩2,226 | -0.60% | 4.6만 |
|---|
| 2026.06.03 | ₩2,280 | ₩2,320 | ₩2,145 | ₩2,159 | -5.29% | 10.8만 |
|---|
| 2026.06.02 | ₩2,400 | ₩2,414 | ₩2,293 | ₩2,333 | -2.79% | 7.5만 |
|---|
| 2026.06.01 | ₩2,414 | ₩2,434 | ₩2,293 | ₩2,400 | -0.56% | 11.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,528 | ₩2,239 | ₩2,427 | +2.84% | 10.3만 |
|---|
| 2026.05.28 | ₩2,494 | ₩2,528 | ₩2,286 | ₩2,400 | -3.76% | 10.7만 |
|---|
| 2026.05.27 | ₩2,655 | ₩2,722 | ₩2,226 | ₩2,507 | -5.56% | 17.5만 |
|---|
| 2026.05.26 | ₩2,414 | ₩2,655 | ₩2,414 | ₩2,628 | +8.89% | 19.6만 |
|---|
| 2026.05.22 | ₩2,628 | ₩2,695 | ₩2,360 | ₩2,420 | -7.91% | 8.8만 |
|---|
| 2026.05.21 | ₩2,789 | ₩2,816 | ₩2,561 | ₩2,628 | -5.77% | 7.2만 |
|---|
| 2026.05.20 | ₩3,044 | ₩3,285 | ₩2,709 | ₩2,829 | -7.05% | 39.2만 |
|---|
| 2026.05.19 | ₩2,132 | ₩3,084 | ₩2,099 | ₩2,883 | +35.22% | 79.5만 |
|---|
| 2026.05.18 | ₩2,253 | ₩2,300 | ₩1,944 | ₩2,166 | -3.87% | 3.2만 |
|---|
| 2026.05.15 | ₩2,293 | ₩2,293 | ₩2,011 | ₩2,280 | -0.58% | 3.3만 |
|---|
| 2026.05.14 | ₩2,333 | ₩2,333 | ₩2,212 | ₩2,320 | -0.57% | 3.4만 |
|---|
| 2026.05.13 | ₩2,253 | ₩2,373 | ₩2,226 | ₩2,306 | +2.38% | 4.7만 |
|---|
| 2026.05.12 | ₩2,280 | ₩2,306 | ₩2,025 | ₩2,293 | +0.59% | 5.3만 |
|---|
| 2026.05.11 | ₩2,347 | ₩2,436 | ₩2,172 | ₩2,212 | -5.71% | 3.4만 |
|---|
| 2026.05.08 | ₩2,481 | ₩2,561 | ₩2,306 | ₩2,333 | -5.95% | 7.4만 |
|---|
| 2026.05.07 | ₩1,958 | ₩2,575 | ₩1,958 | ₩2,481 | +26.71% | 16.8만 |
|---|
| 2026.05.06 | ₩1,971 | ₩2,326 | ₩1,934 | ₩2,253 | +14.29% | 18.8만 |
|---|
| 2026.05.05 | ₩1,850 | ₩1,944 | ₩1,783 | ₩1,931 | +4.35% | 8.2만 |
|---|
| 2026.05.04 | ₩1,877 | ₩1,877 | ₩1,770 | ₩1,770 | -5.71% | 5.4만 |
|---|
| 2026.05.01 | ₩1,837 | ₩2,065 | ₩1,810 | ₩1,877 | +2.19% | 3.7만 |
|---|
| 2026.04.30 | ₩1,783 | ₩1,864 | ₩1,730 | ₩1,850 | +3.76% | 5.4만 |
|---|
| 2026.04.29 | ₩1,891 | ₩1,891 | ₩1,743 | ₩1,770 | -6.38% | 4.7만 |
|---|
| 2026.04.28 | ₩1,864 | ₩1,971 | ₩1,797 | ₩1,904 | +2.16% | 4만 |
|---|
| 2026.04.27 | ₩2,011 | ₩2,011 | ₩1,757 | ₩1,857 | -7.67% | 10.6만 |
|---|
| 2026.04.24 | ₩2,105 | ₩2,199 | ₩1,596 | ₩1,837 | -12.74% | 23만 |
|---|
| 2026.04.23 | ₩2,414 | ₩2,414 | ₩2,025 | ₩2,092 | -13.33% | 10만 |
|---|
| 2026.04.22 | ₩2,239 | ₩2,373 | ₩2,226 | ₩2,347 | +4.79% | 5.7만 |
|---|
| 2026.04.21 | ₩2,427 | ₩2,440 | ₩2,121 | ₩2,226 | -8.29% | 9.8만 |
|---|
| 2026.04.20 | ₩2,507 | ₩2,521 | ₩2,280 | ₩2,293 | -8.56% | 6.2만 |
|---|
| 2026.04.17 | ₩2,615 | ₩2,615 | ₩2,454 | ₩2,507 | -4.10% | 3만 |
|---|
| 2026.04.16 | ₩2,494 | ₩2,534 | ₩2,373 | ₩2,534 | +1.61% | 4.9만 |
|---|
| 2026.04.15 | ₩2,655 | ₩2,655 | ₩2,467 | ₩2,494 | -6.06% | 7.2만 |
|---|
| 2026.04.14 | ₩2,521 | ₩2,591 | ₩2,400 | ₩2,561 | +1.60% | 4만 |
|---|
| 2026.04.13 | ₩2,347 | ₩2,588 | ₩2,320 | ₩2,561 | +9.14% | 4.1만 |
|---|
| 2026.04.10 | ₩2,373 | ₩2,475 | ₩2,273 | ₩2,347 | -1.13% | 4.2만 |
|---|
| 2026.04.09 | ₩2,414 | ₩2,414 | ₩2,333 | ₩2,360 | -2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩2,400 | ₩2,507 | ₩2,360 | ₩2,454 | +2.23% | 4.2만 |
|---|
| 2026.04.07 | ₩2,414 | ₩2,443 | ₩2,266 | ₩2,320 | -3.89% | 3.1만 |
|---|
| 2026.04.06 | ₩2,360 | ₩2,467 | ₩2,239 | ₩2,454 | +3.98% | 4.3만 |
|---|
| 2026.04.02 | ₩2,226 | ₩2,414 | ₩2,226 | ₩2,293 | +3.01% | 5.6만 |
|---|
| 2026.04.01 | ₩2,481 | ₩2,735 | ₩2,239 | ₩2,253 | -9.19% | 5.6만 |
|---|
| 2026.03.31 | ₩2,534 | ₩2,615 | ₩2,367 | ₩2,467 | -2.65% | 4.6만 |
|---|
| 2026.03.30 | ₩2,467 | ₩2,601 | ₩2,273 | ₩2,521 | +2.17% | 12만 |
|---|
| 2026.03.27 | ₩2,494 | ₩2,561 | ₩2,400 | ₩2,440 | -2.15% | 4.8만 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,575 | ₩2,293 | ₩2,481 | +6.94% | 10.6만 |
|---|
| 2026.03.25 | ₩2,320 | ₩2,461 | ₩2,239 | ₩2,320 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩2,373 | ₩2,493 | ₩2,293 | ₩2,306 | -2.82% | 4.2만 |
|---|
| 2026.03.23 | ₩2,387 | ₩2,414 | ₩2,257 | ₩2,360 | -1.12% | 12.8만 |
|---|
| 2026.03.20 | ₩2,467 | ₩2,619 | ₩2,324 | ₩2,360 | -4.35% | 9.4만 |
|---|
| 2026.03.19 | ₩2,601 | ₩2,655 | ₩2,400 | ₩2,474 | -4.90% | 16.2만 |
|---|
| 2026.03.18 | ₩3,097 | ₩3,540 | ₩2,615 | ₩2,668 | -13.85% | 38.7만 |
|---|
| 2026.03.17 | ₩2,360 | ₩3,205 | ₩2,320 | ₩3,084 | +30.68% | 112.9만 |
|---|
| 2026.03.16 | ₩2,360 | ₩2,548 | ₩2,239 | ₩2,326 | -1.42% | 9만 |
|---|
| 2026.03.13 | ₩2,474 | ₩2,507 | ₩2,179 | ₩2,233 | -9.76% | 10.6만 |
|---|
| 2026.03.12 | ₩2,601 | ₩2,749 | ₩2,454 | ₩2,461 | -5.41% | 8.4만 |
|---|
| 2026.03.11 | ₩2,957 | ₩3,406 | ₩2,521 | ₩2,601 | -12.02% | 35만 |
|---|
| 2026.03.10 | ₩3,245 | ₩3,474 | ₩2,950 | ₩2,957 | -8.88% | 4만 |
|---|
| 2026.03.09 | ₩3,218 | ₩3,686 | ₩2,963 | ₩3,285 | +2.08% | 15.9만 |
|---|
| 2026.03.06 | ₩2,521 | ₩3,795 | ₩2,521 | ₩3,245 | +28.72% | 47.6만 |
|---|
| 2026.03.05 | ₩2,896 | ₩2,910 | ₩2,440 | ₩2,548 | -12.04% | 9.5만 |
|---|
| 2026.03.04 | ₩2,977 | ₩3,191 | ₩2,440 | ₩2,628 | -11.71% | 7.2만 |
|---|
| 2026.03.03 | ₩3,084 | ₩3,352 | ₩2,789 | ₩2,977 | -3.48% | 6.6만 |
|---|
| 2026.03.02 | ₩3,111 | ₩3,339 | ₩3,084 | ₩3,111 | 0.00% | 4.1만 |
|---|
| 2026.02.27 | ₩3,232 | ₩3,366 | ₩3,004 | ₩3,151 | -2.49% | 4.5만 |
|---|
| 2026.02.26 | ₩3,205 | ₩3,299 | ₩3,124 | ₩3,191 | -0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩2,883 | ₩3,232 | ₩2,883 | ₩3,205 | +11.16% | 4.9만 |
|---|
| 2026.02.24 | ₩3,285 | ₩3,340 | ₩2,789 | ₩2,843 | -13.47% | 5.6만 |
|---|
| 2026.02.23 | ₩3,044 | ₩3,580 | ₩3,044 | ₩3,285 | +7.93% | 10.3만 |
|---|
| 2026.02.20 | ₩3,392 | ₩3,473 | ₩3,024 | ₩3,044 | -10.28% | 6.4만 |
|---|
| 2026.02.19 | ₩3,755 | ₩3,755 | ₩3,352 | ₩3,392 | -9.64% | 4.4만 |
|---|
| 2026.02.18 | ₩4,036 | ₩4,412 | ₩3,634 | ₩3,687 | -8.64% | 4.2만 |
|---|
| 2026.02.17 | ₩4,318 | ₩4,626 | ₩4,036 | ₩4,036 | -6.52% | 16.3만 |
|---|
| 2026.02.13 | ₩4,244 | ₩4,437 | ₩4,237 | ₩4,331 | +2.05% | 1.6만 |
|---|
| 2026.02.12 | ₩4,733 | ₩4,762 | ₩4,351 | ₩4,412 | -6.80% | 4.8만 |
|---|
| 2026.02.11 | ₩4,680 | ₩4,747 | ₩4,425 | ₩4,693 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩4,405 | ₩4,935 | ₩4,405 | ₩4,680 | +6.24% | 4.4만 |
|---|
| 2026.02.09 | ₩4,505 | ₩4,505 | ₩4,117 | ₩4,398 | -2.38% | 6.6만 |
|---|
| 2026.02.06 | ₩4,023 | ₩4,713 | ₩3,993 | ₩4,519 | +12.33% | 6.4만 |
|---|
| 2026.02.05 | ₩4,264 | ₩4,371 | ₩4,023 | ₩4,103 | -3.77% | 3.8만 |
|---|
| 2026.02.04 | ₩4,733 | ₩4,826 | ₩4,237 | ₩4,304 | -9.07% | 6.9만 |
|---|
| 2026.02.03 | ₩4,881 | ₩4,999 | ₩4,532 | ₩4,733 | -3.02% | 3.8만 |
|---|
| 2026.02.02 | ₩4,948 | ₩5,149 | ₩4,398 | ₩4,854 | -1.90% | 15.8만 |
|---|
| 2026.01.30 | ₩4,640 | ₩5,189 | ₩4,586 | ₩4,935 | +6.36% | 19.4만 |
|---|
| 2026.01.29 | ₩4,304 | ₩4,680 | ₩4,190 | ₩4,640 | +7.79% | 7.1만 |
|---|
| 2026.01.28 | ₩4,143 | ₩4,304 | ₩4,143 | ₩4,251 | +2.59% | 2.7만 |
|---|
| 2026.01.27 | ₩3,982 | ₩4,197 | ₩3,922 | ₩4,197 | +5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩4,157 | ₩4,157 | ₩3,915 | ₩3,956 | -4.84% | 2.1만 |
|---|
| 2026.01.23 | ₩4,103 | ₩4,251 | ₩3,996 | ₩4,143 | +0.98% | 2.5만 |
|---|
| 2026.01.22 | ₩4,492 | ₩4,492 | ₩3,915 | ₩4,117 | -8.36% | 8만 |
|---|
| 2026.01.21 | ₩4,197 | ₩4,492 | ₩3,996 | ₩4,479 | +6.71% | 9.6만 |
|---|
| 2026.01.20 | ₩3,728 | ₩4,291 | ₩3,595 | ₩4,197 | +12.59% | 5.8만 |
|---|
| 2026.01.16 | ₩3,915 | ₩4,425 | ₩3,755 | ₩3,848 | -1.71% | 8.5만 |
|---|
| 2026.01.15 | ₩3,694 | ₩4,358 | ₩3,687 | ₩3,942 | +6.72% | 11.9만 |
|---|
| 2026.01.14 | ₩3,674 | ₩3,768 | ₩3,500 | ₩3,634 | -1.09% | 3.1만 |
|---|
| 2026.01.13 | ₩3,460 | ₩3,714 | ₩3,245 | ₩3,714 | +7.36% | 4.2만 |
|---|
| 2026.01.12 | ₩3,285 | ₩3,433 | ₩3,285 | ₩3,379 | +2.86% | 9.6천 |
|---|
| 2026.01.09 | ₩3,406 | ₩3,486 | ₩3,232 | ₩3,339 | -1.97% | 2.8만 |
|---|
| 2026.01.08 | ₩3,205 | ₩3,500 | ₩3,191 | ₩3,392 | +5.86% | 3만 |
|---|
| 2026.01.07 | ₩3,643 | ₩3,647 | ₩3,211 | ₩3,232 | -11.30% | 3만 |
|---|
| 2026.01.06 | ₩3,781 | ₩3,915 | ₩3,461 | ₩3,486 | -7.80% | 2.6만 |
|---|
| 2026.01.05 | ₩3,835 | ₩3,929 | ₩3,634 | ₩3,848 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩3,701 | ₩3,848 | ₩3,634 | ₩3,835 | +3.62% | 2.1만 |
|---|
| 2025.12.31 | ₩3,738 | ₩3,781 | ₩3,634 | ₩3,755 | +0.43% | 9.1천 |
|---|
| 2025.12.30 | ₩3,848 | ₩3,914 | ₩3,620 | ₩3,714 | -3.48% | 1.7만 |
|---|
| 2025.12.29 | ₩3,822 | ₩3,875 | ₩3,540 | ₩3,848 | +0.70% | 4만 |
|---|
| 2025.12.26 | ₩3,527 | ₩3,835 | ₩3,473 | ₩3,822 | +8.37% | 3.5만 |
|---|
| 2025.12.24 | ₩3,687 | ₩3,714 | ₩3,446 | ₩3,486 | -5.45% | 1.1만 |
|---|
| 2025.12.23 | ₩3,822 | ₩3,822 | ₩3,594 | ₩3,620 | -5.26% | 1.8만 |
|---|
| 2025.12.22 | ₩3,902 | ₩3,942 | ₩3,771 | ₩3,875 | -0.69% | 2.2만 |
|---|
| 2025.12.19 | ₩3,862 | ₩3,942 | ₩3,729 | ₩3,915 | +1.39% | 8만 |
|---|
| 2025.12.18 | ₩3,902 | ₩3,982 | ₩3,902 | ₩3,942 | +1.03% | 5.9만 |
|---|
| 2025.12.17 | ₩3,768 | ₩3,956 | ₩3,681 | ₩3,956 | +4.98% | 4.8만 |
|---|
| 2025.12.16 | ₩3,634 | ₩3,795 | ₩3,473 | ₩3,781 | +4.06% | 4.6만 |
|---|
| 2025.12.15 | ₩3,540 | ₩3,674 | ₩3,473 | ₩3,661 | +3.41% | 5만 |
|---|
| 2025.12.12 | ₩3,406 | ₩3,587 | ₩3,312 | ₩3,513 | +3.15% | 5.4만 |
|---|
| 2025.12.11 | ₩3,379 | ₩3,419 | ₩3,178 | ₩3,379 | 0.00% | 2.7만 |
|---|
| 2025.12.10 | ₩3,205 | ₩3,419 | ₩3,199 | ₩3,339 | +4.18% | 4.5만 |
|---|
| 2025.12.09 | ₩2,829 | ₩3,245 | ₩2,805 | ₩3,205 | +13.27% | 4.1만 |
|---|
| 2025.12.08 | ₩3,084 | ₩3,339 | ₩2,722 | ₩2,816 | -8.70% | 4.5만 |
|---|
| 2025.12.05 | ₩3,366 | ₩3,419 | ₩3,057 | ₩3,084 | -8.37% | 4.7만 |
|---|
| 2025.12.04 | ₩3,493 | ₩3,580 | ₩3,030 | ₩3,352 | -4.03% | 4.5만 |
|---|
| 2025.12.03 | ₩3,325 | ₩3,567 | ₩3,245 | ₩3,540 | +6.45% | 3.3만 |
|---|
| 2025.12.02 | ₩3,299 | ₩3,392 | ₩3,205 | ₩3,352 | +1.63% | 2.1만 |
|---|
| 2025.12.01 | ₩3,232 | ₩3,325 | ₩3,111 | ₩3,285 | +1.66% | 4만 |
|---|
| 2025.11.28 | ₩3,285 | ₩3,312 | ₩3,179 | ₩3,272 | -0.41% | 1.7만 |
|---|
| 2025.11.26 | ₩3,151 | ₩3,352 | ₩3,091 | ₩3,285 | +4.26% | 3.8만 |
|---|
| 2025.11.25 | ₩3,097 | ₩3,205 | ₩2,974 | ₩3,191 | +3.03% | 3.9만 |
|---|
| 2025.11.24 | ₩2,950 | ₩3,190 | ₩2,843 | ₩3,057 | +3.64% | 3.4만 |
|---|
| 2025.11.21 | ₩2,494 | ₩3,165 | ₩2,494 | ₩2,923 | +17.20% | 18.8만 |
|---|
| 2025.11.20 | ₩2,870 | ₩2,962 | ₩2,481 | ₩2,494 | -13.08% | 4.5만 |
|---|
| 2025.11.19 | ₩2,709 | ₩2,853 | ₩2,601 | ₩2,809 | +3.71% | 2.6만 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,802 | ₩2,675 | ₩2,735 | -0.49% | 2.1만 |
|---|
| 2025.11.17 | ₩2,668 | ₩2,776 | ₩2,595 | ₩2,749 | +3.02% | 3.5만 |
|---|
| 2025.11.14 | ₩2,561 | ₩2,655 | ₩2,415 | ₩2,615 | +2.09% | 4.1만 |
|---|
| 2025.11.13 | ₩2,326 | ₩2,655 | ₩2,156 | ₩2,575 | +10.66% | 7만 |
|---|
| 2025.11.12 | ₩2,172 | ₩2,293 | ₩2,119 | ₩2,172 | 0.00% | 2.3만 |
|---|
| 2025.11.11 | ₩2,119 | ₩2,253 | ₩2,119 | ₩2,172 | +2.53% | 1.8만 |
|---|
| 2025.11.10 | ₩1,998 | ₩2,172 | ₩1,931 | ₩2,145 | +7.38% | 4.6만 |
|---|
| 2025.11.07 | ₩2,172 | ₩2,320 | ₩1,998 | ₩2,005 | -7.72% | 8.9만 |
|---|
| 2025.11.06 | ₩2,373 | ₩2,668 | ₩2,172 | ₩2,192 | -7.63% | 3.5만 |
|---|
| 2025.11.05 | ₩2,212 | ₩2,507 | ₩2,212 | ₩2,440 | +10.30% | 6.9만 |
|---|
| 2025.11.04 | ₩2,266 | ₩2,467 | ₩2,212 | ₩2,226 | -1.78% | 3.8만 |
|---|
| 2025.11.03 | ₩2,521 | ₩2,682 | ₩2,280 | ₩2,293 | -9.04% | 6.3만 |
|---|
| 2025.10.31 | ₩2,762 | ₩2,870 | ₩2,507 | ₩2,507 | -9.22% | 5만 |
|---|
| 2025.10.30 | ₩2,963 | ₩3,218 | ₩2,695 | ₩2,695 | -9.05% | 3.9만 |
|---|
| 2025.10.29 | ₩2,816 | ₩3,104 | ₩2,816 | ₩3,030 | +7.62% | 6.3만 |
|---|
| 2025.10.28 | ₩2,950 | ₩2,963 | ₩2,829 | ₩2,829 | -4.09% | 3.2만 |
|---|
| 2025.10.27 | ₩3,178 | ₩3,178 | ₩2,950 | ₩2,950 | -7.17% | 1.7만 |
|---|
| 2025.10.24 | ₩3,299 | ₩3,299 | ₩3,116 | ₩3,178 | -3.66% | 1.6만 |
|---|
| 2025.10.23 | ₩3,218 | ₩3,324 | ₩3,091 | ₩3,245 | +0.83% | 2만 |
|---|
| 2025.10.22 | ₩3,258 | ₩3,339 | ₩3,151 | ₩3,178 | -2.47% | 6.4만 |
|---|
| 2025.10.21 | ₩3,305 | ₩3,392 | ₩3,097 | ₩3,299 | -0.20% | 3.3만 |
|---|
| 2025.10.20 | ₩3,285 | ₩3,553 | ₩3,191 | ₩3,245 | -1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩3,124 | ₩3,366 | ₩3,124 | ₩3,258 | +4.29% | 3만 |
|---|
| 2025.10.16 | ₩3,111 | ₩3,379 | ₩3,111 | ₩3,272 | +5.17% | 4.9만 |
|---|
| 2025.10.15 | ₩3,178 | ₩3,232 | ₩3,124 | ₩3,218 | +1.27% | 7만 |
|---|
| 2025.10.14 | ₩2,816 | ₩3,218 | ₩2,816 | ₩3,138 | +11.43% | 6.9만 |
|---|
| 2025.10.13 | ₩3,004 | ₩3,097 | ₩2,762 | ₩2,856 | -4.91% | 5.2만 |
|---|
| 2025.10.10 | ₩3,205 | ₩3,232 | ₩2,950 | ₩2,950 | -7.95% | 4.5만 |
|---|