시장 데이터를 불러오는 중
전체 종목
재스퍼 테라퓨틱스 과거 주가
Jasper Therapeutics, Inc. - Class A Common Stock · JSPR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Jasper Therapeutics, Inc. - Class A Common Stock · JSPR · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩734 | ₩774 | ₩726 | ₩764 | +4.20% | 26.2만 |
| 2026.10.08 | ₩755 | ₩778 | ₩724 | ₩751 | -0.53% | 36.2만 |
| 2026.10.07 | ₩728 | ₩791 | ₩724 | ₩764 | +4.97% | 36.5만 |
| 2026.10.06 | ₩805 | ₩805 | ₩738 | ₩751 | -6.67% | 32.8만 |
| 2026.10.05 | ₩764 | ₩799 | ₩727 | ₩795 | +4.04% | 37.6만 |
| 2026.10.02 | ₩805 | ₩825 | ₩755 | ₩758 | -5.83% | 23.6만 |
| 2026.10.01 | ₩791 | ₩858 | ₩785 | ₩802 | +1.36% | 29.5만 |
| 2026.09.30 | ₩831 | ₩878 | ₩767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩778 |
| -6.45% |
| 53.9만 |
| 2026.09.29 | ₩861 | ₩905 | ₩783 | ₩838 | -2.65% | 91.6만 |
|---|
| 2026.09.28 | ₩813 | ₩880 | ₩805 | ₩840 | +3.30% | 25.1만 |
|---|
| 2026.09.25 | ₩795 | ₩831 | ₩776 | ₩817 | +2.70% | 16.3만 |
|---|
| 2026.09.24 | ₩794 | ₩794 | ₩730 | ₩785 | -1.18% | 63.4만 |
|---|
| 2026.09.23 | ₩842 | ₩869 | ₩760 | ₩760 | -9.71% | 42.7만 |
|---|
| 2026.09.22 | ₩844 | ₩873 | ₩813 | ₩836 | -0.95% | 31만 |
|---|
| 2026.09.21 | ₩853 | ₩899 | ₩805 | ₩809 | -5.19% | 20.6만 |
|---|
| 2026.09.18 | ₩845 | ₩872 | ₩805 | ₩829 | -1.90% | 22.3만 |
|---|
| 2026.09.17 | ₩791 | ₩885 | ₩791 | ₩850 | +7.46% | 30.4만 |
|---|
| 2026.09.16 | ₩774 | ₩817 | ₩751 | ₩779 | +0.69% | 50.5만 |
|---|
| 2026.09.15 | ₩858 | ₩864 | ₩762 | ₩764 | -10.94% | 40.3만 |
|---|
| 2026.09.14 | ₩885 | ₩896 | ₩805 | ₩849 | -4.09% | 40.4만 |
|---|
| 2026.09.11 | ₩929 | ₩954 | ₩885 | ₩885 | -4.76% | 29.4만 |
|---|
| 2026.09.10 | ₩925 | ₩979 | ₩925 | ₩940 | +1.59% | 20.8만 |
|---|
| 2026.09.09 | ₩940 | ₩958 | ₩912 | ₩940 | 0.00% | 6만 |
|---|
| 2026.09.08 | ₩991 | ₩992 | ₩932 | ₩951 | -4.06% | 19만 |
|---|
| 2026.09.04 | ₩899 | ₩952 | ₩890 | ₩951 | +5.82% | 43.3만 |
|---|
| 2026.09.03 | ₩929 | ₩952 | ₩876 | ₩920 | -1.01% | 36.4만 |
|---|
| 2026.09.02 | ₩923 | ₩966 | ₩912 | ₩945 | +2.47% | 38만 |
|---|
| 2026.09.01 | ₩939 | ₩954 | ₩852 | ₩936 | -0.29% | 85.4만 |
|---|
| 2026.08.31 | ₩959 | ₩992 | ₩878 | ₩954 | -0.56% | 38.8만 |
|---|
| 2026.08.28 | ₩952 | ₩952 | ₩885 | ₩939 | -1.41% | 26.7만 |
|---|
| 2026.08.27 | ₩948 | ₩998 | ₩925 | ₩937 | -1.13% | 25.4만 |
|---|
| 2026.08.26 | ₩958 | ₩967 | ₩928 | ₩963 | +0.56% | 24.6만 |
|---|
| 2026.08.25 | ₩951 | ₩992 | ₩937 | ₩966 | +1.55% | 27.2만 |
|---|
| 2026.08.24 | ₩979 | ₩986 | ₩904 | ₩968 | -1.10% | 35.4만 |
|---|
| 2026.08.21 | ₩912 | ₩987 | ₩905 | ₩960 | +5.29% | 78.1만 |
|---|
| 2026.08.20 | ₩986 | ₩1,019 | ₩909 | ₩927 | -5.99% | 233.6만 |
|---|
| 2026.08.19 | ₩998 | ₩1,086 | ₩966 | ₩1,002 | +0.40% | 29.4만 |
|---|
| 2026.08.18 | ₩1,100 | ₩1,220 | ₩885 | ₩1,006 | -8.54% | 199.7만 |
|---|
| 2026.08.17 | ₩1,033 | ₩1,228 | ₩1,000 | ₩1,129 | +9.35% | 79.9만 |
|---|
| 2026.08.14 | ₩1,168 | ₩1,168 | ₩1,042 | ₩1,059 | -9.30% | 57만 |
|---|
| 2026.08.13 | ₩1,088 | ₩1,265 | ₩1,081 | ₩1,157 | +6.41% | 99.2만 |
|---|
| 2026.08.12 | ₩1,222 | ₩1,238 | ₩1,074 | ₩1,105 | -9.55% | 65.3만 |
|---|
| 2026.08.11 | ₩1,097 | ₩1,301 | ₩1,073 | ₩1,198 | +9.17% | 143.4만 |
|---|
| 2026.08.10 | ₩1,006 | ₩1,100 | ₩960 | ₩1,072 | +6.53% | 61.3만 |
|---|
| 2026.08.07 | ₩874 | ₩1,006 | ₩872 | ₩952 | +8.90% | 76.1만 |
|---|
| 2026.08.06 | ₩858 | ₩966 | ₩845 | ₩866 | +0.94% | 65.1만 |
|---|
| 2026.08.05 | ₩893 | ₩896 | ₩818 | ₩885 | -0.90% | 33.6만 |
|---|
| 2026.08.04 | ₩818 | ₩924 | ₩791 | ₩893 | +9.18% | 71.9만 |
|---|
| 2026.08.03 | ₩845 | ₩858 | ₩795 | ₩813 | -3.81% | 32.2만 |
|---|
| 2026.07.31 | ₩845 | ₩852 | ₩738 | ₩845 | 0.00% | 52.4만 |
|---|
| 2026.07.30 | ₩805 | ₩860 | ₩779 | ₩833 | +3.50% | 49.9만 |
|---|
| 2026.07.29 | ₩845 | ₩899 | ₩805 | ₩805 | -4.76% | 19.9만 |
|---|
| 2026.07.28 | ₩899 | ₩899 | ₩805 | ₩849 | -5.52% | 53.1만 |
|---|
| 2026.07.27 | ₩925 | ₩945 | ₩845 | ₩931 | +0.58% | 50.7만 |
|---|
| 2026.07.24 | ₩945 | ₩992 | ₩913 | ₩923 | -2.41% | 67.4만 |
|---|
| 2026.07.23 | ₩986 | ₩1,033 | ₩951 | ₩978 | -0.82% | 52.7만 |
|---|
| 2026.07.22 | ₩1,019 | ₩1,086 | ₩939 | ₩999 | -1.97% | 108.6만 |
|---|
| 2026.07.21 | ₩1,035 | ₩1,187 | ₩1,019 | ₩1,033 | -0.26% | 172.1만 |
|---|
| 2026.07.20 | ₩1,167 | ₩1,167 | ₩1,006 | ₩1,092 | -6.44% | 265.8만 |
|---|
| 2026.07.17 | ₩966 | ₩1,381 | ₩779 | ₩1,187 | +22.92% | 2990.7만 |
|---|
| 2026.07.16 | ₩907 | ₩1,086 | ₩885 | ₩1,038 | +14.50% | 1699.5만 |
|---|
| 2026.07.15 | ₩968 | ₩984 | ₩831 | ₩928 | -4.16% | 62만 |
|---|
| 2026.07.14 | ₩827 | ₩1,019 | ₩795 | ₩970 | +17.18% | 312.7만 |
|---|
| 2026.07.13 | ₩805 | ₩912 | ₩778 | ₩815 | +1.33% | 134.8만 |
|---|
| 2026.07.10 | ₩791 | ₩912 | ₩726 | ₩778 | -1.69% | 146.3만 |
|---|
| 2026.07.09 | ₩711 | ₩799 | ₩677 | ₩779 | +9.62% | 47.1만 |
|---|
| 2026.07.08 | ₩646 | ₩762 | ₩583 | ₩691 | +6.85% | 74.8만 |
|---|
| 2026.07.07 | ₩617 | ₩654 | ₩597 | ₩646 | +4.78% | 19.7만 |
|---|
| 2026.07.06 | ₩602 | ₩637 | ₩567 | ₩625 | +3.79% | 34.9만 |
|---|
| 2026.07.02 | ₩617 | ₩644 | ₩569 | ₩574 | -6.96% | 21.7만 |
|---|
| 2026.07.01 | ₩575 | ₩630 | ₩550 | ₩610 | +6.06% | 34.2만 |
|---|
| 2026.06.30 | ₩534 | ₩589 | ₩490 | ₩565 | +5.78% | 26.6만 |
|---|
| 2026.06.29 | ₩468 | ₩563 | ₩422 | ₩563 | +20.34% | 97.5만 |
|---|
| 2026.06.26 | ₩590 | ₩609 | ₩456 | ₩457 | -22.50% | 135.3만 |
|---|
| 2026.06.25 | ₩658 | ₩696 | ₩590 | ₩594 | -9.78% | 31.6만 |
|---|
| 2026.06.24 | ₩676 | ₩699 | ₩644 | ₩658 | -2.58% | 27.9만 |
|---|
| 2026.06.23 | ₩671 | ₩677 | ₩613 | ₩656 | -2.20% | 65만 |
|---|
| 2026.06.22 | ₩608 | ₩805 | ₩608 | ₩673 | +10.82% | 167.9만 |
|---|
| 2026.06.18 | ₩625 | ₩640 | ₩591 | ₩608 | -2.79% | 28.7만 |
|---|
| 2026.06.17 | ₩618 | ₩658 | ₩591 | ₩632 | +2.17% | 20.3만 |
|---|
| 2026.06.16 | ₩630 | ₩636 | ₩578 | ₩606 | -3.83% | 26.5만 |
|---|
| 2026.06.15 | ₩608 | ₩699 | ₩608 | ₩645 | +6.18% | 50.9만 |
|---|
| 2026.06.12 | ₩617 | ₩644 | ₩603 | ₩614 | -0.43% | 23.7만 |
|---|
| 2026.06.11 | ₩617 | ₩657 | ₩610 | ₩625 | +1.30% | 19.7만 |
|---|
| 2026.06.10 | ₩598 | ₩660 | ₩598 | ₩622 | +4.04% | 32.1만 |
|---|
| 2026.06.09 | ₩628 | ₩671 | ₩563 | ₩625 | -0.43% | 40.7만 |
|---|
| 2026.06.08 | ₩667 | ₩677 | ₩610 | ₩628 | -5.84% | 57만 |
|---|
| 2026.06.05 | ₩645 | ₩671 | ₩630 | ₩661 | +2.49% | 55.9만 |
|---|
| 2026.06.04 | ₩701 | ₩794 | ₩617 | ₩645 | -8.03% | 86.5만 |
|---|
| 2026.06.03 | ₩742 | ₩858 | ₩657 | ₩713 | -3.80% | 164만 |
|---|
| 2026.06.02 | ₩797 | ₩818 | ₩577 | ₩739 | -7.24% | 285.1만 |
|---|
| 2026.06.01 | ₩1,100 | ₩1,151 | ₩716 | ₩716 | -34.88% | 248.7만 |
|---|
| 2026.05.29 | ₩1,219 | ₩1,226 | ₩1,100 | ₩1,112 | -8.80% | 33.8만 |
|---|
| 2026.05.28 | ₩1,186 | ₩1,239 | ₩1,180 | ₩1,194 | +0.68% | 23.1만 |
|---|
| 2026.05.27 | ₩1,243 | ₩1,282 | ₩1,194 | ₩1,210 | -2.70% | 23.2만 |
|---|
| 2026.05.26 | ₩1,220 | ₩1,262 | ₩1,180 | ₩1,224 | +0.33% | 11.5만 |
|---|
| 2026.05.22 | ₩1,180 | ₩1,368 | ₩1,167 | ₩1,211 | +2.61% | 68만 |
|---|
| 2026.05.21 | ₩1,153 | ₩1,207 | ₩1,117 | ₩1,171 | +1.51% | 9.9만 |
|---|
| 2026.05.20 | ₩1,100 | ₩1,177 | ₩1,100 | ₩1,169 | +6.34% | 7.8만 |
|---|
| 2026.05.19 | ₩1,073 | ₩1,113 | ₩1,026 | ₩1,097 | +2.25% | 15.9만 |
|---|
| 2026.05.18 | ₩1,160 | ₩1,160 | ₩1,046 | ₩1,082 | -6.71% | 21.3만 |
|---|
| 2026.05.15 | ₩1,228 | ₩1,247 | ₩1,080 | ₩1,140 | -7.21% | 66.2만 |
|---|
| 2026.05.14 | ₩1,236 | ₩1,286 | ₩1,171 | ₩1,286 | +4.01% | 18.1만 |
|---|
| 2026.05.13 | ₩1,274 | ₩1,274 | ₩1,180 | ₩1,234 | -3.16% | 26.4만 |
|---|
| 2026.05.12 | ₩1,262 | ₩1,262 | ₩1,183 | ₩1,224 | -2.98% | 20.6만 |
|---|
| 2026.05.11 | ₩1,243 | ₩1,270 | ₩1,180 | ₩1,263 | +1.62% | 21.4만 |
|---|
| 2026.05.08 | ₩1,207 | ₩1,290 | ₩1,195 | ₩1,242 | +2.89% | 11.4만 |
|---|
| 2026.05.07 | ₩1,277 | ₩1,308 | ₩1,207 | ₩1,218 | -4.62% | 15.5만 |
|---|
| 2026.05.06 | ₩1,314 | ₩1,341 | ₩1,262 | ₩1,270 | -3.37% | 27.5만 |
|---|
| 2026.05.05 | ₩1,355 | ₩1,381 | ₩1,257 | ₩1,296 | -4.36% | 19.4만 |
|---|
| 2026.05.04 | ₩1,294 | ₩1,337 | ₩1,234 | ₩1,322 | +2.18% | 22.9만 |
|---|
| 2026.05.01 | ₩1,261 | ₩1,291 | ₩1,234 | ₩1,247 | -1.06% | 22.3만 |
|---|
| 2026.04.30 | ₩1,220 | ₩1,270 | ₩1,208 | ₩1,255 | +2.86% | 11.3만 |
|---|
| 2026.04.29 | ₩1,274 | ₩1,274 | ₩1,152 | ₩1,194 | -6.32% | 13만 |
|---|
| 2026.04.28 | ₩1,207 | ₩1,325 | ₩1,207 | ₩1,247 | +3.33% | 18.1만 |
|---|
| 2026.04.27 | ₩1,153 | ₩1,285 | ₩1,139 | ₩1,247 | +8.14% | 35.4만 |
|---|
| 2026.04.24 | ₩1,207 | ₩1,218 | ₩1,090 | ₩1,124 | -6.89% | 62.5만 |
|---|
| 2026.04.23 | ₩1,341 | ₩1,341 | ₩1,207 | ₩1,214 | -9.50% | 21.2만 |
|---|
| 2026.04.22 | ₩1,317 | ₩1,341 | ₩1,247 | ₩1,313 | -0.31% | 32.8만 |
|---|
| 2026.04.21 | ₩1,422 | ₩1,422 | ₩1,287 | ₩1,287 | -9.43% | 37.2만 |
|---|
| 2026.04.20 | ₩1,381 | ₩1,502 | ₩1,289 | ₩1,422 | +2.91% | 64.1만 |
|---|
| 2026.04.17 | ₩1,341 | ₩1,408 | ₩1,289 | ₩1,368 | +2.00% | 45.7만 |
|---|
| 2026.04.16 | ₩1,489 | ₩1,489 | ₩1,274 | ₩1,296 | -12.97% | 54.1만 |
|---|
| 2026.04.15 | ₩1,267 | ₩1,408 | ₩1,195 | ₩1,408 | +11.11% | 50만 |
|---|
| 2026.04.14 | ₩1,261 | ₩1,287 | ₩1,140 | ₩1,250 | -0.85% | 54.8만 |
|---|
| 2026.04.13 | ₩1,059 | ₩1,247 | ₩1,051 | ₩1,232 | +16.33% | 62.7만 |
|---|
| 2026.04.10 | ₩1,140 | ₩1,164 | ₩1,002 | ₩1,076 | -5.65% | 80.1만 |
|---|
| 2026.04.09 | ₩964 | ₩1,137 | ₩947 | ₩1,105 | +14.60% | 133.2만 |
|---|
| 2026.04.08 | ₩939 | ₩960 | ₩885 | ₩948 | +1.00% | 69.9만 |
|---|
| 2026.04.07 | ₩912 | ₩917 | ₩836 | ₩896 | -1.76% | 103.6만 |
|---|
| 2026.04.06 | ₩966 | ₩966 | ₩873 | ₩917 | -5.00% | 128.3만 |
|---|
| 2026.04.02 | ₩1,063 | ₩1,088 | ₩920 | ₩923 | -13.24% | 89.1만 |
|---|
| 2026.04.01 | ₩1,190 | ₩1,231 | ₩1,073 | ₩1,073 | -9.81% | 67.2만 |
|---|
| 2026.03.31 | ₩1,147 | ₩1,273 | ₩1,081 | ₩1,175 | +2.46% | 66.5만 |
|---|
| 2026.03.30 | ₩1,462 | ₩1,462 | ₩1,177 | ₩1,207 | -17.43% | 83.7만 |
|---|
| 2026.03.27 | ₩1,502 | ₩1,502 | ₩1,395 | ₩1,408 | -6.25% | 52.7만 |
|---|
| 2026.03.26 | ₩1,489 | ₩1,536 | ₩1,435 | ₩1,489 | 0.00% | 40.1만 |
|---|
| 2026.03.25 | ₩1,569 | ₩1,603 | ₩1,462 | ₩1,462 | -6.84% | 31.5만 |
|---|
| 2026.03.24 | ₩1,596 | ₩1,609 | ₩1,529 | ₩1,542 | -3.36% | 22.3만 |
|---|
| 2026.03.23 | ₩1,650 | ₩1,656 | ₩1,569 | ₩1,596 | -3.25% | 25.7만 |
|---|
| 2026.03.20 | ₩1,636 | ₩1,703 | ₩1,623 | ₩1,650 | +0.82% | 21.6만 |
|---|
| 2026.03.19 | ₩1,636 | ₩1,670 | ₩1,582 | ₩1,636 | 0.00% | 19.2만 |
|---|
| 2026.03.18 | ₩1,690 | ₩1,690 | ₩1,609 | ₩1,636 | -3.17% | 25.8만 |
|---|
| 2026.03.17 | ₩1,636 | ₩1,703 | ₩1,636 | ₩1,676 | +2.46% | 17.3만 |
|---|
| 2026.03.16 | ₩1,623 | ₩1,663 | ₩1,569 | ₩1,663 | +2.48% | 25.5만 |
|---|
| 2026.03.13 | ₩1,743 | ₩1,784 | ₩1,609 | ₩1,636 | -6.15% | 38.5만 |
|---|
| 2026.03.12 | ₩1,757 | ₩1,790 | ₩1,690 | ₩1,703 | -3.05% | 23.5만 |
|---|
| 2026.03.11 | ₩1,851 | ₩1,871 | ₩1,757 | ₩1,797 | -2.90% | 16.9만 |
|---|
| 2026.03.10 | ₩1,770 | ₩1,891 | ₩1,757 | ₩1,837 | +3.79% | 44.8만 |
|---|
| 2026.03.09 | ₩1,851 | ₩1,864 | ₩1,743 | ₩1,757 | -5.07% | 37.8만 |
|---|
| 2026.03.06 | ₩1,824 | ₩1,931 | ₩1,810 | ₩1,851 | +1.47% | 117.4만 |
|---|
| 2026.03.05 | ₩1,918 | ₩1,918 | ₩1,784 | ₩1,837 | -4.20% | 75.7만 |
|---|
| 2026.03.04 | ₩1,824 | ₩1,945 | ₩1,770 | ₩1,904 | +4.41% | 31.5만 |
|---|
| 2026.03.03 | ₩1,770 | ₩1,824 | ₩1,737 | ₩1,784 | +0.76% | 21.3만 |
|---|
| 2026.03.02 | ₩1,797 | ₩1,851 | ₩1,770 | ₩1,810 | +0.75% | 11.1만 |
|---|
| 2026.02.27 | ₩1,810 | ₩1,878 | ₩1,757 | ₩1,851 | +2.22% | 17.8만 |
|---|
| 2026.02.26 | ₩1,891 | ₩1,891 | ₩1,817 | ₩1,837 | -2.84% | 12만 |
|---|
| 2026.02.25 | ₩1,878 | ₩1,904 | ₩1,810 | ₩1,878 | 0.00% | 13.1만 |
|---|
| 2026.02.24 | ₩1,824 | ₩1,878 | ₩1,784 | ₩1,851 | +1.47% | 19.6만 |
|---|
| 2026.02.23 | ₩1,797 | ₩1,878 | ₩1,770 | ₩1,837 | +2.24% | 28.6만 |
|---|
| 2026.02.20 | ₩1,864 | ₩1,930 | ₩1,703 | ₩1,770 | -5.04% | 20.9만 |
|---|
| 2026.02.19 | ₩1,810 | ₩1,891 | ₩1,757 | ₩1,878 | +3.70% | 13만 |
|---|
| 2026.02.18 | ₩1,703 | ₩1,871 | ₩1,609 | ₩1,797 | +5.51% | 76만 |
|---|
| 2026.02.17 | ₩1,556 | ₩1,717 | ₩1,489 | ₩1,623 | +4.31% | 56.3만 |
|---|
| 2026.02.13 | ₩1,596 | ₩1,676 | ₩1,529 | ₩1,529 | -4.20% | 53만 |
|---|
| 2026.02.12 | ₩1,676 | ₩1,710 | ₩1,549 | ₩1,569 | -6.40% | 87.8만 |
|---|
| 2026.02.11 | ₩1,777 | ₩1,790 | ₩1,663 | ₩1,663 | -6.42% | 82.6만 |
|---|
| 2026.02.10 | ₩1,810 | ₩1,851 | ₩1,730 | ₩1,757 | -2.96% | 74.6만 |
|---|
| 2026.02.09 | ₩1,797 | ₩1,837 | ₩1,730 | ₩1,824 | +1.49% | 27.7만 |
|---|
| 2026.02.06 | ₩1,743 | ₩1,891 | ₩1,721 | ₩1,810 | +3.85% | 52.7만 |
|---|
| 2026.02.05 | ₩1,824 | ₩1,837 | ₩1,690 | ₩1,703 | -6.62% | 78.7만 |
|---|
| 2026.02.04 | ₩1,931 | ₩1,931 | ₩1,784 | ₩1,851 | -4.17% | 60.8만 |
|---|
| 2026.02.03 | ₩1,971 | ₩1,998 | ₩1,891 | ₩1,931 | -2.04% | 26.5만 |
|---|
| 2026.02.02 | ₩1,971 | ₩2,052 | ₩1,971 | ₩1,971 | 0.00% | 26.3만 |
|---|
| 2026.01.30 | ₩2,065 | ₩2,092 | ₩1,958 | ₩1,985 | -3.90% | 35.9만 |
|---|
| 2026.01.29 | ₩2,106 | ₩2,119 | ₩2,026 | ₩2,079 | -1.27% | 52.3만 |
|---|
| 2026.01.28 | ₩2,213 | ₩2,220 | ₩2,079 | ₩2,132 | -3.64% | 80만 |
|---|
| 2026.01.27 | ₩2,052 | ₩2,213 | ₩2,032 | ₩2,199 | +7.19% | 81.7만 |
|---|
| 2026.01.26 | ₩2,092 | ₩2,119 | ₩2,025 | ₩2,052 | -1.92% | 25.8만 |
|---|
| 2026.01.23 | ₩2,132 | ₩2,159 | ₩2,052 | ₩2,106 | -1.26% | 34.6만 |
|---|
| 2026.01.22 | ₩2,038 | ₩2,179 | ₩2,038 | ₩2,106 | +3.29% | 55.6만 |
|---|
| 2026.01.21 | ₩2,106 | ₩2,119 | ₩1,998 | ₩2,038 | -3.18% | 47.2만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,152 | ₩1,971 | ₩2,065 | +1.99% | 62.1만 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,106 | ₩1,985 | ₩2,052 | +1.32% | 30.2만 |
|---|
| 2026.01.15 | ₩2,159 | ₩2,159 | ₩1,985 | ₩2,038 | -5.59% | 83.8만 |
|---|
| 2026.01.14 | ₩2,106 | ₩2,246 | ₩2,025 | ₩2,173 | +3.18% | 82.3만 |
|---|
| 2026.01.13 | ₩2,052 | ₩2,146 | ₩1,971 | ₩2,092 | +1.96% | 78.3만 |
|---|
| 2026.01.12 | ₩2,065 | ₩2,092 | ₩1,891 | ₩1,985 | -3.90% | 195만 |
|---|
| 2026.01.09 | ₩2,240 | ₩2,307 | ₩1,998 | ₩2,025 | -9.58% | 258.1만 |
|---|
| 2026.01.08 | ₩2,508 | ₩2,595 | ₩2,013 | ₩2,226 | -11.23% | 581.8만 |
|---|
| 2026.01.07 | ₩2,548 | ₩2,776 | ₩2,535 | ₩2,749 | +7.89% | 90만 |
|---|
| 2026.01.06 | ₩2,454 | ₩2,575 | ₩2,454 | ₩2,548 | +3.83% | 31.5만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,575 | ₩2,434 | ₩2,454 | -0.54% | 33.2만 |
|---|
| 2026.01.02 | ₩2,441 | ₩2,501 | ₩2,394 | ₩2,468 | +1.10% | 38.4만 |
|---|
| 2025.12.31 | ₩2,387 | ₩2,468 | ₩2,360 | ₩2,454 | +2.81% | 45.3만 |
|---|
| 2025.12.30 | ₩2,387 | ₩2,481 | ₩2,354 | ₩2,401 | +0.56% | 44.6만 |
|---|
| 2025.12.29 | ₩2,320 | ₩2,454 | ₩2,320 | ₩2,360 | +1.73% | 47.6만 |
|---|
| 2025.12.26 | ₩2,454 | ₩2,468 | ₩2,321 | ₩2,360 | -3.83% | 44.4만 |
|---|
| 2025.12.24 | ₩2,414 | ₩2,481 | ₩2,387 | ₩2,454 | +1.67% | 21만 |
|---|
| 2025.12.23 | ₩2,494 | ₩2,535 | ₩2,427 | ₩2,427 | -2.69% | 160.1만 |
|---|
| 2025.12.22 | ₩2,521 | ₩2,588 | ₩2,494 | ₩2,562 | +1.60% | 58.3만 |
|---|
| 2025.12.19 | ₩2,468 | ₩2,629 | ₩2,421 | ₩2,494 | +1.09% | 139.5만 |
|---|
| 2025.12.18 | ₩2,320 | ₩2,575 | ₩2,295 | ₩2,494 | +7.51% | 122.3만 |
|---|
| 2025.12.17 | ₩2,280 | ₩2,374 | ₩2,226 | ₩2,307 | +1.18% | 50.8만 |
|---|
| 2025.12.16 | ₩2,199 | ₩2,300 | ₩2,173 | ₩2,293 | +4.27% | 46.7만 |
|---|
| 2025.12.15 | ₩2,360 | ₩2,387 | ₩2,152 | ₩2,199 | -6.82% | 87.3만 |
|---|
| 2025.12.12 | ₩2,454 | ₩2,535 | ₩2,374 | ₩2,374 | -3.28% | 57.5만 |
|---|
| 2025.12.11 | ₩2,494 | ₩2,535 | ₩2,427 | ₩2,468 | -1.08% | 55만 |
|---|
| 2025.12.10 | ₩2,374 | ₩2,521 | ₩2,334 | ₩2,508 | +5.65% | 83만 |
|---|
| 2025.12.09 | ₩2,280 | ₩2,401 | ₩2,240 | ₩2,374 | +4.12% | 65.3만 |
|---|
| 2025.12.08 | ₩2,307 | ₩2,340 | ₩2,146 | ₩2,307 | 0.00% | 91.6만 |
|---|
| 2025.12.05 | ₩2,481 | ₩2,588 | ₩2,268 | ₩2,293 | -7.57% | 113.3만 |
|---|
| 2025.12.04 | ₩2,146 | ₩2,535 | ₩2,132 | ₩2,494 | +16.25% | 197만 |
|---|
| 2025.12.03 | ₩1,985 | ₩2,226 | ₩1,864 | ₩2,213 | +11.49% | 381만 |
|---|
| 2025.12.02 | ₩2,870 | ₩3,245 | ₩2,079 | ₩2,119 | -26.17% | 5946.2만 |
|---|
| 2025.12.01 | ₩2,441 | ₩2,441 | ₩2,280 | ₩2,307 | -5.49% | 220.1만 |
|---|
| 2025.11.28 | ₩2,347 | ₩2,521 | ₩2,340 | ₩2,468 | +5.14% | 19.3만 |
|---|
| 2025.11.26 | ₩2,347 | ₩2,380 | ₩2,253 | ₩2,340 | -0.29% | 19.7만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,414 | ₩2,293 | ₩2,347 | 0.00% | 59.3만 |
|---|
| 2025.11.24 | ₩2,307 | ₩2,448 | ₩2,273 | ₩2,307 | 0.00% | 61.7만 |
|---|
| 2025.11.21 | ₩2,280 | ₩2,406 | ₩2,253 | ₩2,280 | 0.00% | 30만 |
|---|
| 2025.11.20 | ₩2,481 | ₩2,642 | ₩2,360 | ₩2,360 | -4.86% | 32만 |
|---|
| 2025.11.19 | ₩2,454 | ₩2,481 | ₩2,360 | ₩2,481 | +1.09% | 28.4만 |
|---|
| 2025.11.18 | ₩2,293 | ₩2,575 | ₩2,293 | ₩2,454 | +7.02% | 36.4만 |
|---|
| 2025.11.17 | ₩2,280 | ₩2,454 | ₩2,186 | ₩2,401 | +5.29% | 52.5만 |
|---|
| 2025.11.14 | ₩2,132 | ₩2,253 | ₩2,112 | ₩2,253 | +5.66% | 34.1만 |
|---|
| 2025.11.13 | ₩2,374 | ₩2,374 | ₩2,092 | ₩2,159 | -9.04% | 48만 |
|---|
| 2025.11.12 | ₩2,307 | ₩2,448 | ₩2,199 | ₩2,374 | +2.91% | 64.8만 |
|---|
| 2025.11.11 | ₩2,387 | ₩2,414 | ₩2,253 | ₩2,280 | -4.49% | 35.1만 |
|---|
| 2025.11.10 | ₩2,588 | ₩2,653 | ₩2,307 | ₩2,387 | -7.77% | 66.3만 |
|---|
| 2025.11.07 | ₩2,441 | ₩2,448 | ₩2,146 | ₩2,387 | -2.20% | 54.3만 |
|---|
| 2025.11.06 | ₩2,682 | ₩2,682 | ₩2,427 | ₩2,454 | -8.50% | 26.3만 |
|---|
| 2025.11.05 | ₩2,602 | ₩2,642 | ₩2,454 | ₩2,615 | +0.52% | 45.1만 |
|---|
| 2025.11.04 | ₩2,749 | ₩2,757 | ₩2,414 | ₩2,427 | -11.71% | 49.5만 |
|---|
| 2025.11.03 | ₩3,031 | ₩3,036 | ₩2,749 | ₩2,816 | -7.08% | 32.4만 |
|---|
| 2025.10.31 | ₩2,977 | ₩3,125 | ₩2,950 | ₩3,058 | +2.70% | 24.2만 |
|---|
| 2025.10.30 | ₩3,205 | ₩3,326 | ₩2,897 | ₩2,924 | -8.79% | 53.2만 |
|---|
| 2025.10.29 | ₩3,138 | ₩3,380 | ₩3,071 | ₩3,165 | +0.85% | 45.4만 |
|---|
| 2025.10.28 | ₩3,125 | ₩3,205 | ₩3,071 | ₩3,138 | +0.43% | 27.9만 |
|---|
| 2025.10.27 | ₩3,178 | ₩3,232 | ₩3,085 | ₩3,125 | -1.69% | 31.4만 |
|---|
| 2025.10.24 | ₩3,205 | ₩3,232 | ₩3,125 | ₩3,178 | -0.84% | 77.6만 |
|---|
| 2025.10.23 | ₩3,219 | ₩3,339 | ₩3,085 | ₩3,125 | -2.92% | 32.9만 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,444 | ₩3,152 | ₩3,219 | -4.76% | 24.2만 |
|---|
| 2025.10.21 | ₩3,380 | ₩3,435 | ₩3,313 | ₩3,406 | +0.79% | 19.1만 |
|---|
| 2025.10.20 | ₩3,393 | ₩3,608 | ₩3,299 | ₩3,366 | -0.79% | 67.5만 |
|---|
| 2025.10.17 | ₩3,313 | ₩3,366 | ₩3,225 | ₩3,286 | -0.81% | 21.9만 |
|---|
| 2025.10.16 | ₩3,541 | ₩3,561 | ₩3,313 | ₩3,326 | -6.06% | 24.5만 |
|---|
| 2025.10.15 | ₩3,353 | ₩3,500 | ₩3,286 | ₩3,487 | +4.00% | 48만 |
|---|
| 2025.10.14 | ₩3,178 | ₩3,366 | ₩3,125 | ₩3,366 | +5.91% | 45.1만 |
|---|
| 2025.10.13 | ₩3,259 | ₩3,259 | ₩3,138 | ₩3,219 | -1.23% | 21.9만 |
|---|
| 2025.10.10 | ₩3,326 | ₩3,447 | ₩3,138 | ₩3,219 | -3.23% | 34.7만 |
|---|