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 | ₩1,930 | ₩2,198 | ₩1,930 | ₩2,037 | +5.56% | 2.2만 |
| 2026.10.08 | ₩1,889 | ₩2,010 | ₩1,889 | ₩1,956 | +3.55% | 7.9천 |
| 2026.10.07 | ₩1,796 | ₩2,023 | ₩1,742 | ₩1,889 | +5.22% | 5.3만 |
| 2026.10.06 | ₩1,742 | ₩1,809 | ₩1,729 | ₩1,782 | +2.31% | 5천 |
| 2026.10.05 | ₩1,836 | ₩1,836 | ₩1,715 | ₩1,742 | -5.11% | 3.5만 |
| 2026.10.02 | ₩1,782 | ₩1,994 | ₩1,742 | ₩1,849 | +3.76% | 3.2만 |
| 2026.10.01 | ₩1,822 | ₩1,822 | ₩1,702 | ₩1,796 | -1.47% | 1.4만 |
| 2026.09.30 | ₩1,729 | ₩1,816 | ₩1,702 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,715 |
| -0.78% |
| 1만 |
| 2026.09.29 | ₩1,742 | ₩1,816 | ₩1,715 | ₩1,742 | 0.00% | 1.9만 |
|---|
| 2026.09.28 | ₩1,755 | ₩1,849 | ₩1,742 | ₩1,776 | +1.15% | 8.9천 |
|---|
| 2026.09.25 | ₩1,715 | ₩2,023 | ₩1,702 | ₩1,809 | +5.47% | 4.1만 |
|---|
| 2026.09.24 | ₩1,769 | ₩1,796 | ₩1,688 | ₩1,729 | -2.27% | 1만 |
|---|
| 2026.09.23 | ₩1,662 | ₩1,782 | ₩1,662 | ₩1,776 | +6.85% | 1.8만 |
|---|
| 2026.09.22 | ₩1,675 | ₩1,776 | ₩1,621 | ₩1,668 | -0.40% | 2.5만 |
|---|
| 2026.09.21 | ₩1,742 | ₩1,836 | ₩1,675 | ₩1,675 | -3.85% | 3.5만 |
|---|
| 2026.09.18 | ₩1,742 | ₩1,809 | ₩1,648 | ₩1,755 | +0.77% | 3.7만 |
|---|
| 2026.09.17 | ₩1,648 | ₩1,782 | ₩1,648 | ₩1,742 | +5.69% | 3만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,997 | ₩1,621 | ₩1,742 | -9.09% | 10.3만 |
|---|
| 2026.09.15 | ₩1,970 | ₩2,178 | ₩1,863 | ₩1,930 | -2.04% | 4.3만 |
|---|
| 2026.09.14 | ₩1,970 | ₩2,074 | ₩1,943 | ₩1,970 | 0.00% | 2.4만 |
|---|
| 2026.09.11 | ₩1,916 | ₩2,104 | ₩1,916 | ₩1,997 | +4.20% | 2만 |
|---|
| 2026.09.10 | ₩1,970 | ₩1,970 | ₩1,809 | ₩1,916 | -2.72% | 7.3천 |
|---|
| 2026.09.09 | ₩1,916 | ₩2,010 | ₩1,849 | ₩1,970 | +2.80% | 6.6만 |
|---|
| 2026.09.08 | ₩2,023 | ₩2,200 | ₩1,903 | ₩1,903 | -5.96% | 1.3만 |
|---|
| 2026.09.04 | ₩2,064 | ₩2,084 | ₩1,990 | ₩2,064 | 0.00% | 6천 |
|---|
| 2026.09.03 | ₩2,064 | ₩2,157 | ₩1,943 | ₩2,037 | -1.30% | 2.3만 |
|---|
| 2026.09.02 | ₩1,943 | ₩2,111 | ₩1,916 | ₩2,077 | +6.90% | 1.5만 |
|---|
| 2026.09.01 | ₩1,956 | ₩2,010 | ₩1,889 | ₩1,943 | -0.68% | 7.8천 |
|---|
| 2026.08.31 | ₩1,916 | ₩2,077 | ₩1,884 | ₩1,970 | +2.80% | 1.3만 |
|---|
| 2026.08.28 | ₩1,903 | ₩1,927 | ₩1,903 | ₩1,903 | 0.00% | 3.2천 |
|---|
| 2026.08.27 | ₩1,970 | ₩2,077 | ₩1,836 | ₩1,903 | -3.40% | 1.5만 |
|---|
| 2026.08.26 | ₩2,010 | ₩2,238 | ₩1,950 | ₩1,970 | -2.00% | 1.9만 |
|---|
| 2026.08.25 | ₩1,849 | ₩2,023 | ₩1,849 | ₩1,997 | +7.97% | 1.5만 |
|---|
| 2026.08.24 | ₩1,970 | ₩1,970 | ₩1,809 | ₩1,836 | -6.80% | 2.3만 |
|---|
| 2026.08.21 | ₩2,023 | ₩2,057 | ₩1,970 | ₩1,997 | -1.32% | 1.4만 |
|---|
| 2026.08.20 | ₩1,956 | ₩2,090 | ₩1,956 | ₩2,023 | +3.42% | 1.8만 |
|---|
| 2026.08.19 | ₩2,090 | ₩2,117 | ₩2,010 | ₩2,010 | -3.85% | 1.5만 |
|---|
| 2026.08.18 | ₩2,251 | ₩2,251 | ₩1,997 | ₩2,064 | -8.33% | 2.5만 |
|---|
| 2026.08.17 | ₩2,077 | ₩2,325 | ₩2,050 | ₩2,104 | +1.29% | 1.8만 |
|---|
| 2026.08.14 | ₩2,131 | ₩2,211 | ₩2,077 | ₩2,077 | -2.52% | 1.3만 |
|---|
| 2026.08.13 | ₩2,332 | ₩2,332 | ₩2,077 | ₩2,131 | -8.62% | 1.2만 |
|---|
| 2026.08.12 | ₩2,318 | ₩2,318 | ₩2,211 | ₩2,318 | 0.00% | 5천 |
|---|
| 2026.08.11 | ₩2,224 | ₩2,332 | ₩2,211 | ₩2,332 | +4.82% | 1.3만 |
|---|
| 2026.08.10 | ₩2,305 | ₩2,345 | ₩2,224 | ₩2,251 | -2.33% | 1.2만 |
|---|
| 2026.08.07 | ₩2,251 | ₩2,399 | ₩2,211 | ₩2,291 | +1.79% | 1.7만 |
|---|
| 2026.08.06 | ₩2,144 | ₩2,533 | ₩2,144 | ₩2,224 | +3.75% | 4.3만 |
|---|
| 2026.08.05 | ₩2,117 | ₩2,519 | ₩2,046 | ₩2,131 | +0.63% | 6.8만 |
|---|
| 2026.08.04 | ₩2,104 | ₩2,144 | ₩2,023 | ₩2,117 | +0.64% | 3만 |
|---|
| 2026.08.03 | ₩1,956 | ₩2,171 | ₩1,796 | ₩2,171 | +10.96% | 4.9만 |
|---|
| 2026.07.31 | ₩1,903 | ₩2,184 | ₩1,834 | ₩1,943 | +2.11% | 2만 |
|---|
| 2026.07.30 | ₩1,956 | ₩2,003 | ₩1,876 | ₩1,930 | -1.37% | 1.7만 |
|---|
| 2026.07.29 | ₩2,131 | ₩2,198 | ₩1,997 | ₩2,010 | -5.66% | 1.3만 |
|---|
| 2026.07.28 | ₩2,171 | ₩2,219 | ₩2,072 | ₩2,144 | -1.23% | 2.2만 |
|---|
| 2026.07.27 | ₩2,077 | ₩2,224 | ₩2,077 | ₩2,171 | +4.52% | 1.9만 |
|---|
| 2026.07.24 | ₩2,104 | ₩2,251 | ₩2,060 | ₩2,077 | -1.27% | 3만 |
|---|
| 2026.07.23 | ₩2,157 | ₩2,332 | ₩2,104 | ₩2,104 | -2.48% | 1.3만 |
|---|
| 2026.07.22 | ₩2,332 | ₩2,366 | ₩2,131 | ₩2,224 | -4.60% | 4.9만 |
|---|
| 2026.07.21 | ₩2,211 | ₩2,388 | ₩2,077 | ₩2,278 | +3.03% | 6.2만 |
|---|
| 2026.07.20 | ₩2,559 | ₩2,559 | ₩2,211 | ₩2,211 | -13.61% | 7.9만 |
|---|
| 2026.07.17 | ₩2,519 | ₩2,519 | ₩2,238 | ₩2,345 | -6.91% | 5.3만 |
|---|
| 2026.07.16 | ₩2,626 | ₩2,693 | ₩2,131 | ₩2,519 | -4.08% | 16.2만 |
|---|
| 2026.07.15 | ₩2,332 | ₩2,586 | ₩2,145 | ₩2,559 | +9.77% | 9만 |
|---|
| 2026.07.14 | ₩2,385 | ₩2,492 | ₩2,143 | ₩2,345 | -1.69% | 12.8만 |
|---|
| 2026.07.13 | ₩2,184 | ₩2,533 | ₩2,037 | ₩2,399 | +9.82% | 14.9만 |
|---|
| 2026.07.10 | ₩2,064 | ₩2,224 | ₩1,796 | ₩2,184 | +5.84% | 7.2만 |
|---|
| 2026.07.09 | ₩1,742 | ₩2,050 | ₩1,585 | ₩2,023 | +16.15% | 18.9만 |
|---|
| 2026.07.08 | ₩1,487 | ₩1,742 | ₩1,394 | ₩1,729 | +16.22% | 19.9만 |
|---|
| 2026.07.07 | ₩1,568 | ₩1,642 | ₩1,353 | ₩1,474 | -5.98% | 22.6만 |
|---|
| 2026.07.06 | ₩1,635 | ₩1,635 | ₩1,447 | ₩1,501 | -8.20% | 11.3만 |
|---|
| 2026.07.02 | ₩1,554 | ₩1,702 | ₩1,487 | ₩1,648 | +6.03% | 11.3만 |
|---|
| 2026.07.01 | ₩1,514 | ₩1,621 | ₩1,434 | ₩1,528 | +0.88% | 12.3만 |
|---|
| 2026.06.30 | ₩1,648 | ₩1,662 | ₩1,434 | ₩1,501 | -8.94% | 35만 |
|---|
| 2026.06.29 | ₩2,077 | ₩2,155 | ₩1,608 | ₩1,621 | -21.94% | 31.4만 |
|---|
| 2026.06.26 | ₩2,224 | ₩2,439 | ₩2,010 | ₩2,010 | -9.64% | 179.9만 |
|---|
| 2026.06.25 | ₩2,479 | ₩2,479 | ₩2,164 | ₩2,171 | -12.43% | 10.1만 |
|---|
| 2026.06.24 | ₩2,626 | ₩2,740 | ₩2,425 | ₩2,439 | -7.14% | 9.5만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,653 | ₩2,291 | ₩2,626 | +5.95% | 8.9만 |
|---|
| 2026.06.22 | ₩2,653 | ₩2,653 | ₩2,466 | ₩2,506 | -5.56% | 5.8만 |
|---|
| 2026.06.18 | ₩2,479 | ₩2,707 | ₩2,446 | ₩2,653 | +7.03% | 19.8만 |
|---|
| 2026.06.17 | ₩2,224 | ₩2,513 | ₩2,144 | ₩2,492 | +12.05% | 18.3만 |
|---|
| 2026.06.16 | ₩2,117 | ₩2,262 | ₩2,010 | ₩2,211 | +4.43% | 13.4만 |
|---|
| 2026.06.15 | ₩2,184 | ₩2,278 | ₩2,104 | ₩2,104 | -3.68% | 13만 |
|---|
| 2026.06.12 | ₩2,305 | ₩2,412 | ₩2,050 | ₩2,144 | -6.98% | 6.1만 |
|---|
| 2026.06.11 | ₩2,305 | ₩2,506 | ₩2,198 | ₩2,305 | 0.00% | 11.2만 |
|---|
| 2026.06.10 | ₩2,399 | ₩2,439 | ₩2,226 | ₩2,291 | -4.47% | 9.2만 |
|---|
| 2026.06.09 | ₩2,305 | ₩2,412 | ₩2,251 | ₩2,358 | +2.33% | 6.1만 |
|---|
| 2026.06.08 | ₩2,265 | ₩2,330 | ₩2,211 | ₩2,291 | +1.18% | 5.5만 |
|---|
| 2026.06.05 | ₩2,238 | ₩2,305 | ₩2,171 | ₩2,278 | +1.80% | 8.9만 |
|---|
| 2026.06.04 | ₩2,238 | ₩2,278 | ₩2,171 | ₩2,224 | -0.60% | 4.6만 |
|---|
| 2026.06.03 | ₩2,278 | ₩2,318 | ₩2,144 | ₩2,157 | -5.29% | 10.8만 |
|---|
| 2026.06.02 | ₩2,399 | ₩2,412 | ₩2,291 | ₩2,332 | -2.79% | 7.5만 |
|---|
| 2026.06.01 | ₩2,412 | ₩2,432 | ₩2,291 | ₩2,399 | -0.56% | 11.5만 |
|---|
| 2026.05.29 | ₩2,358 | ₩2,526 | ₩2,238 | ₩2,425 | +2.84% | 10.3만 |
|---|
| 2026.05.28 | ₩2,492 | ₩2,526 | ₩2,285 | ₩2,399 | -3.76% | 10.7만 |
|---|
| 2026.05.27 | ₩2,653 | ₩2,720 | ₩2,224 | ₩2,506 | -5.56% | 17.5만 |
|---|
| 2026.05.26 | ₩2,412 | ₩2,653 | ₩2,412 | ₩2,626 | +8.89% | 19.6만 |
|---|
| 2026.05.22 | ₩2,626 | ₩2,693 | ₩2,358 | ₩2,419 | -7.91% | 8.8만 |
|---|
| 2026.05.21 | ₩2,787 | ₩2,814 | ₩2,559 | ₩2,626 | -5.77% | 7.2만 |
|---|
| 2026.05.20 | ₩3,042 | ₩3,283 | ₩2,707 | ₩2,827 | -7.05% | 39.2만 |
|---|
| 2026.05.19 | ₩2,131 | ₩3,082 | ₩2,097 | ₩2,881 | +35.22% | 79.5만 |
|---|
| 2026.05.18 | ₩2,251 | ₩2,298 | ₩1,943 | ₩2,164 | -3.87% | 3.2만 |
|---|
| 2026.05.15 | ₩2,291 | ₩2,291 | ₩2,010 | ₩2,278 | -0.58% | 3.3만 |
|---|
| 2026.05.14 | ₩2,332 | ₩2,332 | ₩2,211 | ₩2,318 | -0.57% | 3.4만 |
|---|
| 2026.05.13 | ₩2,251 | ₩2,372 | ₩2,224 | ₩2,305 | +2.38% | 4.7만 |
|---|
| 2026.05.12 | ₩2,278 | ₩2,305 | ₩2,023 | ₩2,291 | +0.59% | 5.3만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,435 | ₩2,171 | ₩2,211 | -5.71% | 3.4만 |
|---|
| 2026.05.08 | ₩2,479 | ₩2,559 | ₩2,305 | ₩2,332 | -5.95% | 7.4만 |
|---|
| 2026.05.07 | ₩1,956 | ₩2,573 | ₩1,956 | ₩2,479 | +26.71% | 16.8만 |
|---|
| 2026.05.06 | ₩1,970 | ₩2,325 | ₩1,932 | ₩2,251 | +14.29% | 18.8만 |
|---|
| 2026.05.05 | ₩1,849 | ₩1,943 | ₩1,782 | ₩1,930 | +4.35% | 8.2만 |
|---|
| 2026.05.04 | ₩1,876 | ₩1,876 | ₩1,769 | ₩1,769 | -5.71% | 5.4만 |
|---|
| 2026.05.01 | ₩1,836 | ₩2,064 | ₩1,809 | ₩1,876 | +2.19% | 3.7만 |
|---|
| 2026.04.30 | ₩1,782 | ₩1,863 | ₩1,729 | ₩1,849 | +3.76% | 5.4만 |
|---|
| 2026.04.29 | ₩1,889 | ₩1,889 | ₩1,742 | ₩1,769 | -6.38% | 4.7만 |
|---|
| 2026.04.28 | ₩1,863 | ₩1,970 | ₩1,796 | ₩1,903 | +2.16% | 4만 |
|---|
| 2026.04.27 | ₩2,010 | ₩2,010 | ₩1,755 | ₩1,856 | -7.67% | 10.6만 |
|---|
| 2026.04.24 | ₩2,104 | ₩2,198 | ₩1,595 | ₩1,836 | -12.74% | 23만 |
|---|
| 2026.04.23 | ₩2,412 | ₩2,412 | ₩2,023 | ₩2,090 | -13.33% | 10만 |
|---|
| 2026.04.22 | ₩2,238 | ₩2,372 | ₩2,224 | ₩2,345 | +4.79% | 5.7만 |
|---|
| 2026.04.21 | ₩2,425 | ₩2,439 | ₩2,120 | ₩2,224 | -8.29% | 9.8만 |
|---|
| 2026.04.20 | ₩2,506 | ₩2,519 | ₩2,278 | ₩2,291 | -8.56% | 6.2만 |
|---|
| 2026.04.17 | ₩2,613 | ₩2,613 | ₩2,452 | ₩2,506 | -4.10% | 3만 |
|---|
| 2026.04.16 | ₩2,492 | ₩2,533 | ₩2,372 | ₩2,533 | +1.61% | 4.9만 |
|---|
| 2026.04.15 | ₩2,653 | ₩2,653 | ₩2,466 | ₩2,492 | -6.06% | 7.2만 |
|---|
| 2026.04.14 | ₩2,519 | ₩2,589 | ₩2,399 | ₩2,559 | +1.60% | 4만 |
|---|
| 2026.04.13 | ₩2,345 | ₩2,586 | ₩2,318 | ₩2,559 | +9.14% | 4.1만 |
|---|
| 2026.04.10 | ₩2,372 | ₩2,474 | ₩2,271 | ₩2,345 | -1.13% | 4.2만 |
|---|
| 2026.04.09 | ₩2,412 | ₩2,412 | ₩2,332 | ₩2,358 | -2.22% | 2.8만 |
|---|
| 2026.04.08 | ₩2,399 | ₩2,506 | ₩2,358 | ₩2,452 | +2.23% | 4.2만 |
|---|
| 2026.04.07 | ₩2,412 | ₩2,442 | ₩2,265 | ₩2,318 | -3.89% | 3.1만 |
|---|
| 2026.04.06 | ₩2,358 | ₩2,466 | ₩2,238 | ₩2,452 | +3.98% | 4.3만 |
|---|
| 2026.04.02 | ₩2,224 | ₩2,412 | ₩2,224 | ₩2,291 | +3.01% | 5.6만 |
|---|
| 2026.04.01 | ₩2,479 | ₩2,734 | ₩2,238 | ₩2,251 | -9.19% | 5.6만 |
|---|
| 2026.03.31 | ₩2,533 | ₩2,613 | ₩2,365 | ₩2,466 | -2.65% | 4.6만 |
|---|
| 2026.03.30 | ₩2,466 | ₩2,600 | ₩2,271 | ₩2,519 | +2.17% | 12만 |
|---|
| 2026.03.27 | ₩2,492 | ₩2,559 | ₩2,399 | ₩2,439 | -2.15% | 4.8만 |
|---|
| 2026.03.26 | ₩2,318 | ₩2,573 | ₩2,291 | ₩2,479 | +6.94% | 10.6만 |
|---|
| 2026.03.25 | ₩2,318 | ₩2,459 | ₩2,238 | ₩2,318 | 0.00% | 8.5만 |
|---|
| 2026.03.24 | ₩2,372 | ₩2,491 | ₩2,291 | ₩2,305 | -2.82% | 4.2만 |
|---|
| 2026.03.23 | ₩2,385 | ₩2,412 | ₩2,255 | ₩2,358 | -1.12% | 12.8만 |
|---|
| 2026.03.20 | ₩2,466 | ₩2,617 | ₩2,322 | ₩2,358 | -4.35% | 9.4만 |
|---|
| 2026.03.19 | ₩2,600 | ₩2,653 | ₩2,399 | ₩2,472 | -4.90% | 16.2만 |
|---|
| 2026.03.18 | ₩3,095 | ₩3,538 | ₩2,613 | ₩2,667 | -13.85% | 38.7만 |
|---|
| 2026.03.17 | ₩2,358 | ₩3,203 | ₩2,318 | ₩3,082 | +30.68% | 112.9만 |
|---|
| 2026.03.16 | ₩2,358 | ₩2,546 | ₩2,238 | ₩2,325 | -1.42% | 9만 |
|---|
| 2026.03.13 | ₩2,472 | ₩2,506 | ₩2,178 | ₩2,231 | -9.76% | 10.6만 |
|---|
| 2026.03.12 | ₩2,600 | ₩2,747 | ₩2,452 | ₩2,459 | -5.41% | 8.4만 |
|---|
| 2026.03.11 | ₩2,955 | ₩3,404 | ₩2,519 | ₩2,600 | -12.02% | 35만 |
|---|
| 2026.03.10 | ₩3,243 | ₩3,472 | ₩2,948 | ₩2,955 | -8.88% | 4만 |
|---|
| 2026.03.09 | ₩3,216 | ₩3,684 | ₩2,961 | ₩3,283 | +2.08% | 15.9만 |
|---|
| 2026.03.06 | ₩2,519 | ₩3,792 | ₩2,519 | ₩3,243 | +28.72% | 47.6만 |
|---|
| 2026.03.05 | ₩2,894 | ₩2,908 | ₩2,439 | ₩2,546 | -12.04% | 9.5만 |
|---|
| 2026.03.04 | ₩2,975 | ₩3,189 | ₩2,439 | ₩2,626 | -11.71% | 7.2만 |
|---|
| 2026.03.03 | ₩3,082 | ₩3,350 | ₩2,787 | ₩2,975 | -3.48% | 6.6만 |
|---|
| 2026.03.02 | ₩3,109 | ₩3,337 | ₩3,082 | ₩3,109 | 0.00% | 4.1만 |
|---|
| 2026.02.27 | ₩3,229 | ₩3,363 | ₩3,002 | ₩3,149 | -2.49% | 4.5만 |
|---|
| 2026.02.26 | ₩3,203 | ₩3,296 | ₩3,122 | ₩3,189 | -0.42% | 3.4만 |
|---|
| 2026.02.25 | ₩2,881 | ₩3,229 | ₩2,881 | ₩3,203 | +11.16% | 4.9만 |
|---|
| 2026.02.24 | ₩3,283 | ₩3,338 | ₩2,787 | ₩2,841 | -13.47% | 5.6만 |
|---|
| 2026.02.23 | ₩3,042 | ₩3,578 | ₩3,042 | ₩3,283 | +7.93% | 10.3만 |
|---|
| 2026.02.20 | ₩3,390 | ₩3,471 | ₩3,022 | ₩3,042 | -10.28% | 6.4만 |
|---|
| 2026.02.19 | ₩3,752 | ₩3,752 | ₩3,350 | ₩3,390 | -9.64% | 4.4만 |
|---|
| 2026.02.18 | ₩4,033 | ₩4,409 | ₩3,631 | ₩3,685 | -8.64% | 4.2만 |
|---|
| 2026.02.17 | ₩4,315 | ₩4,623 | ₩4,033 | ₩4,033 | -6.52% | 16.3만 |
|---|
| 2026.02.13 | ₩4,241 | ₩4,434 | ₩4,234 | ₩4,328 | +2.05% | 1.6만 |
|---|
| 2026.02.12 | ₩4,730 | ₩4,758 | ₩4,348 | ₩4,409 | -6.80% | 4.8만 |
|---|
| 2026.02.11 | ₩4,677 | ₩4,744 | ₩4,422 | ₩4,690 | +0.29% | 4.2만 |
|---|
| 2026.02.10 | ₩4,402 | ₩4,931 | ₩4,402 | ₩4,677 | +6.24% | 4.4만 |
|---|
| 2026.02.09 | ₩4,502 | ₩4,502 | ₩4,114 | ₩4,395 | -2.38% | 6.6만 |
|---|
| 2026.02.06 | ₩4,020 | ₩4,710 | ₩3,991 | ₩4,516 | +12.33% | 6.4만 |
|---|
| 2026.02.05 | ₩4,261 | ₩4,368 | ₩4,020 | ₩4,100 | -3.77% | 3.8만 |
|---|
| 2026.02.04 | ₩4,730 | ₩4,823 | ₩4,234 | ₩4,301 | -9.07% | 6.9만 |
|---|
| 2026.02.03 | ₩4,878 | ₩4,996 | ₩4,529 | ₩4,730 | -3.02% | 3.8만 |
|---|
| 2026.02.02 | ₩4,945 | ₩5,146 | ₩4,395 | ₩4,851 | -1.90% | 15.8만 |
|---|
| 2026.01.30 | ₩4,636 | ₩5,186 | ₩4,583 | ₩4,931 | +6.36% | 19.4만 |
|---|
| 2026.01.29 | ₩4,301 | ₩4,677 | ₩4,188 | ₩4,636 | +7.79% | 7.1만 |
|---|
| 2026.01.28 | ₩4,141 | ₩4,301 | ₩4,141 | ₩4,248 | +2.59% | 2.7만 |
|---|
| 2026.01.27 | ₩3,980 | ₩4,194 | ₩3,920 | ₩4,194 | +5.39% | 3.2만 |
|---|
| 2026.01.26 | ₩4,154 | ₩4,154 | ₩3,913 | ₩3,953 | -4.84% | 2.1만 |
|---|
| 2026.01.23 | ₩4,100 | ₩4,248 | ₩3,993 | ₩4,141 | +0.98% | 2.5만 |
|---|
| 2026.01.22 | ₩4,489 | ₩4,489 | ₩3,913 | ₩4,114 | -8.36% | 8만 |
|---|
| 2026.01.21 | ₩4,194 | ₩4,489 | ₩3,993 | ₩4,476 | +6.71% | 9.6만 |
|---|
| 2026.01.20 | ₩3,725 | ₩4,288 | ₩3,593 | ₩4,194 | +12.59% | 5.8만 |
|---|
| 2026.01.16 | ₩3,913 | ₩4,422 | ₩3,752 | ₩3,846 | -1.71% | 8.5만 |
|---|
| 2026.01.15 | ₩3,692 | ₩4,355 | ₩3,685 | ₩3,940 | +6.72% | 11.9만 |
|---|
| 2026.01.14 | ₩3,672 | ₩3,765 | ₩3,497 | ₩3,631 | -1.09% | 3.1만 |
|---|
| 2026.01.13 | ₩3,457 | ₩3,712 | ₩3,243 | ₩3,712 | +7.36% | 4.2만 |
|---|
| 2026.01.12 | ₩3,283 | ₩3,430 | ₩3,283 | ₩3,377 | +2.86% | 9.6천 |
|---|
| 2026.01.09 | ₩3,404 | ₩3,484 | ₩3,229 | ₩3,337 | -1.97% | 2.8만 |
|---|
| 2026.01.08 | ₩3,203 | ₩3,497 | ₩3,189 | ₩3,390 | +5.86% | 3만 |
|---|
| 2026.01.07 | ₩3,641 | ₩3,645 | ₩3,209 | ₩3,229 | -11.30% | 3만 |
|---|
| 2026.01.06 | ₩3,779 | ₩3,913 | ₩3,459 | ₩3,484 | -7.80% | 2.6만 |
|---|
| 2026.01.05 | ₩3,832 | ₩3,926 | ₩3,631 | ₩3,846 | +0.35% | 2.1만 |
|---|
| 2026.01.02 | ₩3,698 | ₩3,846 | ₩3,631 | ₩3,832 | +3.62% | 2.1만 |
|---|
| 2025.12.31 | ₩3,736 | ₩3,779 | ₩3,631 | ₩3,752 | +0.43% | 9.1천 |
|---|
| 2025.12.30 | ₩3,846 | ₩3,912 | ₩3,618 | ₩3,712 | -3.48% | 1.7만 |
|---|
| 2025.12.29 | ₩3,819 | ₩3,873 | ₩3,538 | ₩3,846 | +0.70% | 4만 |
|---|
| 2025.12.26 | ₩3,524 | ₩3,832 | ₩3,471 | ₩3,819 | +8.37% | 3.5만 |
|---|
| 2025.12.24 | ₩3,685 | ₩3,712 | ₩3,444 | ₩3,484 | -5.45% | 1.1만 |
|---|
| 2025.12.23 | ₩3,819 | ₩3,819 | ₩3,591 | ₩3,618 | -5.26% | 1.8만 |
|---|
| 2025.12.22 | ₩3,899 | ₩3,940 | ₩3,768 | ₩3,873 | -0.69% | 2.2만 |
|---|
| 2025.12.19 | ₩3,859 | ₩3,940 | ₩3,727 | ₩3,913 | +1.39% | 8만 |
|---|
| 2025.12.18 | ₩3,899 | ₩3,980 | ₩3,899 | ₩3,940 | +1.03% | 5.9만 |
|---|
| 2025.12.17 | ₩3,765 | ₩3,953 | ₩3,678 | ₩3,953 | +4.98% | 4.8만 |
|---|
| 2025.12.16 | ₩3,631 | ₩3,792 | ₩3,471 | ₩3,779 | +4.06% | 4.6만 |
|---|
| 2025.12.15 | ₩3,538 | ₩3,672 | ₩3,471 | ₩3,658 | +3.41% | 5만 |
|---|
| 2025.12.12 | ₩3,404 | ₩3,585 | ₩3,310 | ₩3,511 | +3.15% | 5.4만 |
|---|
| 2025.12.11 | ₩3,377 | ₩3,417 | ₩3,176 | ₩3,377 | 0.00% | 2.7만 |
|---|
| 2025.12.10 | ₩3,203 | ₩3,417 | ₩3,197 | ₩3,337 | +4.18% | 4.5만 |
|---|
| 2025.12.09 | ₩2,827 | ₩3,243 | ₩2,803 | ₩3,203 | +13.27% | 4.1만 |
|---|
| 2025.12.08 | ₩3,082 | ₩3,337 | ₩2,720 | ₩2,814 | -8.70% | 4.5만 |
|---|
| 2025.12.05 | ₩3,363 | ₩3,417 | ₩3,055 | ₩3,082 | -8.37% | 4.7만 |
|---|
| 2025.12.04 | ₩3,491 | ₩3,578 | ₩3,028 | ₩3,350 | -4.03% | 4.5만 |
|---|
| 2025.12.03 | ₩3,323 | ₩3,564 | ₩3,243 | ₩3,538 | +6.45% | 3.3만 |
|---|
| 2025.12.02 | ₩3,296 | ₩3,390 | ₩3,203 | ₩3,350 | +1.63% | 2.1만 |
|---|
| 2025.12.01 | ₩3,229 | ₩3,323 | ₩3,109 | ₩3,283 | +1.66% | 4만 |
|---|
| 2025.11.28 | ₩3,283 | ₩3,310 | ₩3,177 | ₩3,270 | -0.41% | 1.7만 |
|---|
| 2025.11.26 | ₩3,149 | ₩3,350 | ₩3,089 | ₩3,283 | +4.26% | 3.8만 |
|---|
| 2025.11.25 | ₩3,095 | ₩3,203 | ₩2,972 | ₩3,189 | +3.03% | 3.9만 |
|---|
| 2025.11.24 | ₩2,948 | ₩3,188 | ₩2,841 | ₩3,055 | +3.64% | 3.4만 |
|---|
| 2025.11.21 | ₩2,492 | ₩3,162 | ₩2,492 | ₩2,921 | +17.20% | 18.8만 |
|---|
| 2025.11.20 | ₩2,868 | ₩2,960 | ₩2,479 | ₩2,492 | -13.08% | 4.5만 |
|---|
| 2025.11.19 | ₩2,707 | ₩2,852 | ₩2,600 | ₩2,807 | +3.71% | 2.6만 |
|---|
| 2025.11.18 | ₩2,747 | ₩2,801 | ₩2,673 | ₩2,734 | -0.49% | 2.1만 |
|---|
| 2025.11.17 | ₩2,667 | ₩2,774 | ₩2,593 | ₩2,747 | +3.02% | 3.5만 |
|---|
| 2025.11.14 | ₩2,559 | ₩2,653 | ₩2,413 | ₩2,613 | +2.09% | 4.1만 |
|---|
| 2025.11.13 | ₩2,325 | ₩2,653 | ₩2,155 | ₩2,573 | +10.66% | 7만 |
|---|
| 2025.11.12 | ₩2,171 | ₩2,291 | ₩2,117 | ₩2,171 | 0.00% | 2.3만 |
|---|
| 2025.11.11 | ₩2,117 | ₩2,251 | ₩2,117 | ₩2,171 | +2.53% | 1.8만 |
|---|
| 2025.11.10 | ₩1,997 | ₩2,171 | ₩1,930 | ₩2,144 | +7.38% | 4.6만 |
|---|
| 2025.11.07 | ₩2,171 | ₩2,318 | ₩1,997 | ₩2,003 | -7.72% | 8.9만 |
|---|
| 2025.11.06 | ₩2,372 | ₩2,667 | ₩2,171 | ₩2,191 | -7.63% | 3.5만 |
|---|
| 2025.11.05 | ₩2,211 | ₩2,506 | ₩2,211 | ₩2,439 | +10.30% | 6.9만 |
|---|
| 2025.11.04 | ₩2,265 | ₩2,466 | ₩2,211 | ₩2,224 | -1.78% | 3.8만 |
|---|
| 2025.11.03 | ₩2,519 | ₩2,680 | ₩2,278 | ₩2,291 | -9.04% | 6.3만 |
|---|
| 2025.10.31 | ₩2,760 | ₩2,868 | ₩2,506 | ₩2,506 | -9.22% | 5만 |
|---|
| 2025.10.30 | ₩2,961 | ₩3,216 | ₩2,693 | ₩2,693 | -9.05% | 3.9만 |
|---|
| 2025.10.29 | ₩2,814 | ₩3,102 | ₩2,814 | ₩3,028 | +7.62% | 6.3만 |
|---|
| 2025.10.28 | ₩2,948 | ₩2,961 | ₩2,827 | ₩2,827 | -4.09% | 3.2만 |
|---|
| 2025.10.27 | ₩3,176 | ₩3,176 | ₩2,948 | ₩2,948 | -7.17% | 1.7만 |
|---|
| 2025.10.24 | ₩3,296 | ₩3,296 | ₩3,114 | ₩3,176 | -3.66% | 1.6만 |
|---|
| 2025.10.23 | ₩3,216 | ₩3,322 | ₩3,089 | ₩3,243 | +0.83% | 2만 |
|---|
| 2025.10.22 | ₩3,256 | ₩3,337 | ₩3,149 | ₩3,176 | -2.47% | 6.4만 |
|---|
| 2025.10.21 | ₩3,303 | ₩3,390 | ₩3,095 | ₩3,296 | -0.20% | 3.3만 |
|---|
| 2025.10.20 | ₩3,283 | ₩3,551 | ₩3,189 | ₩3,243 | -1.22% | 3.5만 |
|---|
| 2025.10.17 | ₩3,122 | ₩3,363 | ₩3,122 | ₩3,256 | +4.29% | 3만 |
|---|
| 2025.10.16 | ₩3,109 | ₩3,377 | ₩3,109 | ₩3,270 | +5.17% | 4.9만 |
|---|
| 2025.10.15 | ₩3,176 | ₩3,229 | ₩3,122 | ₩3,216 | +1.27% | 7만 |
|---|
| 2025.10.14 | ₩2,814 | ₩3,216 | ₩2,814 | ₩3,136 | +11.43% | 6.9만 |
|---|
| 2025.10.13 | ₩3,002 | ₩3,095 | ₩2,760 | ₩2,854 | -4.91% | 5.2만 |
|---|
| 2025.10.10 | ₩3,203 | ₩3,229 | ₩2,948 | ₩2,948 | -7.95% | 4.5만 |
|---|