시장 데이터를 불러오는 중
전체 종목
Insperity, Inc. Common Stock 과거 주가
Insperity, Inc. Common Stock · NSP · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Insperity, Inc. Common Stock · NSP · NYSE
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,253 | ₩66,722 | ₩64,439 | ₩65,040 | -0.33% | 32만 |
| 2026.10.08 | ₩64,666 | ₩66,815 | ₩64,306 | ₩66,388 | +2.66% | 46.9만 |
| 2026.10.07 | ₩63,372 | ₩65,334 | ₩61,810 | ₩64,373 | +1.58% | 36.1만 |
| 2026.10.06 | ₩63,892 | ₩63,892 | ₩61,276 | ₩61,957 | -3.03% | 28.3만 |
| 2026.10.05 | ₩61,516 | ₩63,986 | ₩60,942 | ₩63,478 | +3.19% | 45.4만 |
| 2026.10.02 | ₩65,147 | ₩65,147 | ₩61,690 | ₩62,037 | -4.77% | 46만 |
| 2026.10.01 | ₩62,064 | ₩66,001 | ₩61,503 | ₩64,906 | +4.58% | 44.5만 |
| 2026.09.30 | ₩62,584 | ₩63,772 | ₩61,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,184 |
| -0.64% |
| 63.1만 |
| 2026.09.29 | ₩62,157 | ₩62,664 | ₩61,476 | ₩62,090 | -0.11% | 48.8만 |
|---|
| 2026.09.28 | ₩63,238 | ₩63,919 | ₩62,077 | ₩62,611 | -0.99% | 49만 |
|---|
| 2026.09.25 | ₩63,705 | ₩65,280 | ₩63,238 | ₩63,839 | +0.21% | 53.4만 |
|---|
| 2026.09.24 | ₩65,667 | ₩66,348 | ₩62,491 | ₩63,932 | -2.64% | 53.9만 |
|---|
| 2026.09.23 | ₩66,935 | ₩67,349 | ₩64,973 | ₩65,200 | -2.59% | 36.6만 |
|---|
| 2026.09.22 | ₩67,963 | ₩68,710 | ₩65,614 | ₩67,082 | -1.30% | 31만 |
|---|
| 2026.09.21 | ₩66,855 | ₩68,457 | ₩66,855 | ₩67,082 | +0.34% | 30.8만 |
|---|
| 2026.09.18 | ₩66,468 | ₩67,162 | ₩64,599 | ₩67,149 | +1.02% | 133.1만 |
|---|
| 2026.09.17 | ₩68,083 | ₩68,083 | ₩66,201 | ₩66,682 | -2.06% | 43.6만 |
|---|
| 2026.09.16 | ₩67,322 | ₩69,378 | ₩66,108 | ₩68,724 | +2.08% | 42.8만 |
|---|
| 2026.09.15 | ₩66,575 | ₩68,817 | ₩66,575 | ₩68,764 | +3.29% | 36.5만 |
|---|
| 2026.09.14 | ₩68,016 | ₩69,364 | ₩66,521 | ₩68,016 | 0.00% | 48.3만 |
|---|
| 2026.09.11 | ₩66,214 | ₩66,989 | ₩65,120 | ₩66,321 | +0.16% | 29.8만 |
|---|
| 2026.09.10 | ₩68,430 | ₩68,430 | ₩65,494 | ₩66,495 | -2.83% | 34.7만 |
|---|
| 2026.09.09 | ₩66,148 | ₩67,122 | ₩64,266 | ₩67,095 | +1.43% | 37.2만 |
|---|
| 2026.09.08 | ₩68,644 | ₩68,644 | ₩64,640 | ₩66,241 | -3.50% | 32.3만 |
|---|
| 2026.09.04 | ₩68,297 | ₩69,471 | ₩66,535 | ₩69,351 | +1.54% | 31.4만 |
|---|
| 2026.09.03 | ₩68,110 | ₩69,925 | ₩67,469 | ₩69,164 | +1.55% | 33.9만 |
|---|
| 2026.09.02 | ₩67,576 | ₩68,604 | ₩64,333 | ₩67,429 | -0.22% | 33.1만 |
|---|
| 2026.09.01 | ₩71,487 | ₩73,328 | ₩68,243 | ₩68,604 | -4.03% | 49.4만 |
|---|
| 2026.08.31 | ₩71,340 | ₩72,034 | ₩70,112 | ₩71,206 | -0.19% | 26.4만 |
|---|
| 2026.08.28 | ₩69,164 | ₩72,394 | ₩68,230 | ₩71,460 | +3.32% | 28.2만 |
|---|
| 2026.08.27 | ₩68,897 | ₩70,726 | ₩65,414 | ₩69,151 | +0.37% | 21.3만 |
|---|
| 2026.08.26 | ₩69,111 | ₩69,832 | ₩68,777 | ₩69,284 | +0.25% | 18.7만 |
|---|
| 2026.08.25 | ₩70,539 | ₩70,539 | ₩67,509 | ₩69,858 | -0.96% | 24.9만 |
|---|
| 2026.08.24 | ₩70,219 | ₩71,860 | ₩69,431 | ₩69,591 | -0.89% | 20.5만 |
|---|
| 2026.08.21 | ₩69,591 | ₩71,140 | ₩67,963 | ₩70,459 | +1.25% | 29.6만 |
|---|
| 2026.08.20 | ₩68,790 | ₩70,085 | ₩68,430 | ₩69,591 | +1.16% | 39만 |
|---|
| 2026.08.19 | ₩68,911 | ₩72,287 | ₩68,911 | ₩69,218 | +0.45% | 26.3만 |
|---|
| 2026.08.18 | ₩68,363 | ₩70,352 | ₩67,589 | ₩69,845 | +2.17% | 32만 |
|---|
| 2026.08.17 | ₩68,924 | ₩69,017 | ₩66,989 | ₩67,349 | -2.29% | 36.6만 |
|---|
| 2026.08.14 | ₩72,448 | ₩72,448 | ₩68,937 | ₩69,671 | -3.83% | 26.9만 |
|---|
| 2026.08.13 | ₩67,936 | ₩72,194 | ₩67,162 | ₩71,767 | +5.64% | 37.3만 |
|---|
| 2026.08.12 | ₩70,646 | ₩70,646 | ₩65,667 | ₩67,256 | -4.80% | 65만 |
|---|
| 2026.08.11 | ₩67,736 | ₩68,697 | ₩66,748 | ₩67,656 | -0.12% | 32.3만 |
|---|
| 2026.08.10 | ₩69,137 | ₩70,819 | ₩68,337 | ₩68,363 | -1.12% | 44.3만 |
|---|
| 2026.08.07 | ₩68,403 | ₩72,074 | ₩67,522 | ₩70,098 | +2.48% | 59.9만 |
|---|
| 2026.08.06 | ₩67,509 | ₩68,617 | ₩65,147 | ₩68,417 | +1.34% | 51.5만 |
|---|
| 2026.08.05 | ₩70,659 | ₩70,659 | ₩67,643 | ₩68,230 | -3.44% | 54만 |
|---|
| 2026.08.04 | ₩71,633 | ₩71,660 | ₩68,523 | ₩70,699 | -1.30% | 46.5만 |
|---|
| 2026.08.03 | ₩68,817 | ₩72,194 | ₩67,296 | ₩71,580 | +4.01% | 95.3만 |
|---|
| 2026.07.31 | ₩71,353 | ₩71,353 | ₩65,107 | ₩67,549 | -5.33% | 91.7만 |
|---|
| 2026.07.30 | ₩74,169 | ₩74,209 | ₩67,736 | ₩72,114 | -2.77% | 146.5만 |
|---|
| 2026.07.29 | ₩71,366 | ₩74,610 | ₩70,165 | ₩70,979 | -0.54% | 92.6만 |
|---|
| 2026.07.28 | ₩68,644 | ₩70,632 | ₩68,644 | ₩70,179 | +2.24% | 64.5만 |
|---|
| 2026.07.27 | ₩65,173 | ₩68,123 | ₩65,173 | ₩67,069 | +2.91% | 61.4만 |
|---|
| 2026.07.24 | ₩63,945 | ₩66,001 | ₩63,452 | ₩64,533 | +0.92% | 48.6만 |
|---|
| 2026.07.23 | ₩65,907 | ₩66,094 | ₩63,745 | ₩64,039 | -2.84% | 54.1만 |
|---|
| 2026.07.22 | ₩69,845 | ₩69,845 | ₩63,852 | ₩65,093 | -6.80% | 65.8만 |
|---|
| 2026.07.21 | ₩67,549 | ₩69,551 | ₩66,735 | ₩68,217 | +0.99% | 73만 |
|---|
| 2026.07.20 | ₩65,253 | ₩69,017 | ₩64,680 | ₩69,004 | +5.75% | 60.3만 |
|---|
| 2026.07.17 | ₩66,642 | ₩67,469 | ₩64,239 | ₩66,134 | -0.76% | 54.6만 |
|---|
| 2026.07.16 | ₩65,467 | ₩67,469 | ₩64,680 | ₩66,041 | +0.88% | 67.9만 |
|---|
| 2026.07.15 | ₩63,785 | ₩65,294 | ₩62,678 | ₩63,692 | -0.15% | 72.1만 |
|---|
| 2026.07.14 | ₩62,691 | ₩64,479 | ₩60,889 | ₩63,398 | +1.13% | 117.5만 |
|---|
| 2026.07.13 | ₩62,130 | ₩65,627 | ₩62,130 | ₩64,586 | +3.95% | 125.5만 |
|---|
| 2026.07.10 | ₩60,115 | ₩60,876 | ₩58,487 | ₩60,742 | +1.04% | 29.7만 |
|---|
| 2026.07.09 | ₩57,419 | ₩59,381 | ₩56,191 | ₩59,221 | +3.14% | 24.7만 |
|---|
| 2026.07.08 | ₩60,168 | ₩60,248 | ₩58,326 | ₩58,593 | -2.62% | 35.1만 |
|---|
| 2026.07.07 | ₩60,275 | ₩62,464 | ₩59,247 | ₩60,796 | +0.86% | 65.4만 |
|---|
| 2026.07.06 | ₩59,407 | ₩59,848 | ₩57,859 | ₩59,047 | -0.61% | 44.6만 |
|---|
| 2026.07.02 | ₩58,767 | ₩60,942 | ₩57,325 | ₩60,555 | +3.04% | 61.3만 |
|---|
| 2026.07.01 | ₩56,124 | ₩60,328 | ₩54,296 | ₩58,820 | +4.80% | 71.7만 |
|---|
| 2026.06.30 | ₩54,015 | ₩57,205 | ₩54,015 | ₩55,136 | +2.08% | 46.3만 |
|---|
| 2026.06.29 | ₩55,764 | ₩57,259 | ₩54,389 | ₩56,858 | +1.96% | 97.4만 |
|---|
| 2026.06.26 | ₩51,439 | ₩55,390 | ₩51,052 | ₩55,310 | +7.52% | 131.4만 |
|---|
| 2026.06.25 | ₩50,465 | ₩53,054 | ₩49,904 | ₩51,266 | +1.59% | 50.7만 |
|---|
| 2026.06.24 | ₩48,169 | ₩51,252 | ₩48,169 | ₩50,865 | +5.60% | 66.2만 |
|---|
| 2026.06.23 | ₩46,020 | ₩49,864 | ₩45,593 | ₩49,437 | +7.42% | 65만 |
|---|
| 2026.06.22 | ₩47,822 | ₩47,822 | ₩44,179 | ₩45,527 | -4.80% | 93만 |
|---|
| 2026.06.18 | ₩49,824 | ₩49,944 | ₩46,688 | ₩48,343 | -2.97% | 220.3만 |
|---|
| 2026.06.17 | ₩46,701 | ₩52,294 | ₩46,701 | ₩49,704 | +6.43% | 126.8만 |
|---|
| 2026.06.16 | ₩48,663 | ₩49,384 | ₩44,712 | ₩46,648 | -4.14% | 77.7만 |
|---|
| 2026.06.15 | ₩47,542 | ₩49,344 | ₩46,875 | ₩48,343 | +1.68% | 65.2만 |
|---|
| 2026.06.12 | ₩49,557 | ₩49,958 | ₩47,929 | ₩48,850 | -1.43% | 72.6만 |
|---|
| 2026.06.11 | ₩49,050 | ₩50,719 | ₩47,742 | ₩50,291 | +2.53% | 50.6만 |
|---|
| 2026.06.10 | ₩49,557 | ₩51,119 | ₩49,024 | ₩49,384 | -0.35% | 81.3만 |
|---|
| 2026.06.09 | ₩46,087 | ₩49,798 | ₩45,754 | ₩49,744 | +7.94% | 69.8만 |
|---|
| 2026.06.08 | ₩46,995 | ₩48,089 | ₩45,914 | ₩46,341 | -1.39% | 72.6만 |
|---|
| 2026.06.05 | ₩48,463 | ₩49,464 | ₩46,354 | ₩47,222 | -2.56% | 82.8만 |
|---|
| 2026.06.04 | ₩44,979 | ₩46,434 | ₩44,419 | ₩44,672 | -0.68% | 99.1만 |
|---|
| 2026.06.03 | ₩47,035 | ₩47,035 | ₩44,352 | ₩44,846 | -4.65% | 103.5만 |
|---|
| 2026.06.02 | ₩47,595 | ₩49,704 | ₩47,102 | ₩47,849 | +0.53% | 53.9만 |
|---|
| 2026.06.01 | ₩46,821 | ₩49,851 | ₩46,821 | ₩49,077 | +4.82% | 78.5만 |
|---|
| 2026.05.29 | ₩46,034 | ₩46,901 | ₩45,353 | ₩46,007 | -0.06% | 71.2만 |
|---|
| 2026.05.28 | ₩44,205 | ₩46,434 | ₩43,498 | ₩45,447 | +2.81% | 98.7만 |
|---|
| 2026.05.27 | ₩42,750 | ₩44,579 | ₩41,870 | ₩43,978 | +2.87% | 97.3만 |
|---|
| 2026.05.26 | ₩42,163 | ₩42,377 | ₩40,949 | ₩42,283 | +0.28% | 57.2만 |
|---|
| 2026.05.22 | ₩41,202 | ₩42,991 | ₩41,029 | ₩42,831 | +3.95% | 43.6만 |
|---|
| 2026.05.21 | ₩41,776 | ₩42,016 | ₩40,041 | ₩41,189 | -1.41% | 38.3만 |
|---|
| 2026.05.20 | ₩41,095 | ₩42,337 | ₩39,988 | ₩42,190 | +2.66% | 40.8만 |
|---|
| 2026.05.19 | ₩42,056 | ₩44,646 | ₩41,509 | ₩41,990 | -0.16% | 85.7만 |
|---|
| 2026.05.18 | ₩40,054 | ₩43,658 | ₩40,054 | ₩41,976 | +4.80% | 60.1만 |
|---|
| 2026.05.15 | ₩38,826 | ₩40,882 | ₩38,720 | ₩40,348 | +3.92% | 49.2만 |
|---|
| 2026.05.14 | ₩38,933 | ₩39,908 | ₩38,012 | ₩38,613 | -0.82% | 38.7만 |
|---|
| 2026.05.13 | ₩41,336 | ₩41,643 | ₩37,425 | ₩38,960 | -5.75% | 50.3만 |
|---|
| 2026.05.12 | ₩44,045 | ₩44,526 | ₩41,910 | ₩42,136 | -4.33% | 55.3만 |
|---|
| 2026.05.11 | ₩43,698 | ₩44,606 | ₩42,323 | ₩43,284 | -0.95% | 49.7만 |
|---|
| 2026.05.08 | ₩43,178 | ₩43,525 | ₩41,336 | ₩43,498 | +0.74% | 60.7만 |
|---|
| 2026.05.07 | ₩41,189 | ₩44,139 | ₩41,095 | ₩43,631 | +5.93% | 99.2만 |
|---|
| 2026.05.06 | ₩37,452 | ₩38,893 | ₩36,944 | ₩38,373 | +2.46% | 82.4만 |
|---|
| 2026.05.05 | ₩39,307 | ₩40,708 | ₩37,211 | ₩38,146 | -2.95% | 86만 |
|---|
| 2026.05.04 | ₩38,253 | ₩41,256 | ₩37,972 | ₩39,440 | +3.11% | 125.8만 |
|---|
| 2026.05.01 | ₩44,085 | ₩45,113 | ₩37,145 | ₩38,079 | -13.62% | 203.6만 |
|---|
| 2026.04.30 | ₩46,434 | ₩48,383 | ₩43,698 | ₩47,475 | +2.24% | 93.5만 |
|---|
| 2026.04.29 | ₩47,662 | ₩50,318 | ₩47,048 | ₩49,664 | +4.20% | 120만 |
|---|
| 2026.04.28 | ₩44,606 | ₩47,542 | ₩44,432 | ₩47,048 | +5.48% | 79.5만 |
|---|
| 2026.04.27 | ₩43,845 | ₩45,580 | ₩43,071 | ₩44,913 | +2.44% | 82만 |
|---|
| 2026.04.24 | ₩43,044 | ₩44,045 | ₩42,190 | ₩43,738 | +1.61% | 50.7만 |
|---|
| 2026.04.23 | ₩42,564 | ₩43,151 | ₩41,669 | ₩42,991 | +1.00% | 76.8만 |
|---|
| 2026.04.22 | ₩42,443 | ₩43,324 | ₩42,003 | ₩43,231 | +1.86% | 57.1만 |
|---|
| 2026.04.21 | ₩42,096 | ₩44,365 | ₩42,096 | ₩42,497 | +0.95% | 73.4만 |
|---|
| 2026.04.20 | ₩38,800 | ₩42,550 | ₩38,426 | ₩41,936 | +8.08% | 71.1만 |
|---|
| 2026.04.17 | ₩38,293 | ₩38,960 | ₩37,518 | ₩38,573 | +0.73% | 84.5만 |
|---|
| 2026.04.16 | ₩37,585 | ₩38,466 | ₩36,037 | ₩38,279 | +1.85% | 139.4만 |
|---|
| 2026.04.15 | ₩37,265 | ₩38,079 | ₩36,744 | ₩37,025 | -0.64% | 101.2만 |
|---|
| 2026.04.14 | ₩37,265 | ₩38,066 | ₩36,290 | ₩36,824 | -1.18% | 70.8만 |
|---|
| 2026.04.13 | ₩33,408 | ₩37,919 | ₩33,194 | ₩37,171 | +11.27% | 119.3만 |
|---|
| 2026.04.10 | ₩34,555 | ₩34,969 | ₩32,887 | ₩33,408 | -3.32% | 52.5만 |
|---|
| 2026.04.09 | ₩34,248 | ₩34,622 | ₩33,261 | ₩34,582 | +0.97% | 77.5만 |
|---|
| 2026.04.08 | ₩37,852 | ₩37,852 | ₩34,742 | ₩34,782 | -8.11% | 213.8만 |
|---|
| 2026.04.07 | ₩37,505 | ₩37,799 | ₩36,624 | ₩37,118 | -1.03% | 78.3만 |
|---|
| 2026.04.06 | ₩38,760 | ₩39,187 | ₩37,318 | ₩37,332 | -3.68% | 111.8만 |
|---|
| 2026.04.02 | ₩36,304 | ₩39,200 | ₩35,516 | ₩39,160 | +7.87% | 84.6만 |
|---|
| 2026.04.01 | ₩36,104 | ₩36,451 | ₩34,128 | ₩36,090 | -0.04% | 54.4만 |
|---|
| 2026.03.31 | ₩37,078 | ₩37,078 | ₩35,797 | ₩36,090 | -2.66% | 57.1만 |
|---|
| 2026.03.30 | ₩35,743 | ₩36,998 | ₩35,370 | ₩36,758 | +2.84% | 85.6만 |
|---|
| 2026.03.27 | ₩35,490 | ₩35,490 | ₩33,901 | ₩35,356 | -0.38% | 69만 |
|---|
| 2026.03.26 | ₩34,635 | ₩37,305 | ₩34,542 | ₩35,797 | +3.35% | 81.7만 |
|---|
| 2026.03.25 | ₩35,957 | ₩36,451 | ₩32,967 | ₩34,782 | -3.27% | 83.4만 |
|---|
| 2026.03.24 | ₩34,262 | ₩35,810 | ₩33,661 | ₩35,423 | +3.39% | 118.7만 |
|---|
| 2026.03.23 | ₩33,167 | ₩35,223 | ₩31,592 | ₩35,143 | +5.96% | 126.7만 |
|---|
| 2026.03.20 | ₩33,087 | ₩34,235 | ₩32,433 | ₩32,660 | -1.29% | 358.7만 |
|---|
| 2026.03.19 | ₩30,698 | ₩32,500 | ₩29,777 | ₩30,324 | -1.22% | 123.5만 |
|---|
| 2026.03.18 | ₩30,671 | ₩31,539 | ₩29,564 | ₩30,805 | +0.44% | 139.4만 |
|---|
| 2026.03.17 | ₩29,243 | ₩32,713 | ₩29,243 | ₩31,379 | +7.30% | 159.7만 |
|---|
| 2026.03.16 | ₩27,748 | ₩28,990 | ₩27,121 | ₩28,990 | +4.47% | 175.8만 |
|---|
| 2026.03.13 | ₩27,428 | ₩28,176 | ₩26,814 | ₩26,934 | -1.80% | 123.6만 |
|---|
| 2026.03.12 | ₩27,775 | ₩28,976 | ₩27,148 | ₩27,428 | -1.25% | 153.9만 |
|---|
| 2026.03.11 | ₩26,601 | ₩27,321 | ₩24,785 | ₩26,561 | -0.15% | 118.7만 |
|---|
| 2026.03.10 | ₩29,096 | ₩29,337 | ₩26,160 | ₩26,667 | -8.35% | 132.2만 |
|---|
| 2026.03.09 | ₩29,310 | ₩29,657 | ₩27,562 | ₩29,283 | -0.09% | 138.7만 |
|---|
| 2026.03.06 | ₩27,922 | ₩29,884 | ₩27,522 | ₩29,710 | +6.41% | 124.4만 |
|---|
| 2026.03.05 | ₩28,469 | ₩30,311 | ₩28,389 | ₩29,217 | +2.63% | 104.4만 |
|---|
| 2026.03.04 | ₩28,376 | ₩29,323 | ₩27,882 | ₩28,576 | +0.71% | 106.9만 |
|---|
| 2026.03.03 | ₩27,895 | ₩28,709 | ₩27,255 | ₩28,523 | +2.25% | 89.2만 |
|---|
| 2026.03.02 | ₩28,870 | ₩29,831 | ₩27,495 | ₩28,202 | -2.31% | 90.2만 |
|---|
| 2026.02.27 | ₩29,871 | ₩29,937 | ₩28,376 | ₩29,644 | -0.76% | 91.3만 |
|---|
| 2026.02.26 | ₩30,071 | ₩31,312 | ₩29,804 | ₩30,618 | +1.82% | 102.8만 |
|---|
| 2026.02.25 | ₩29,831 | ₩30,458 | ₩29,083 | ₩29,844 | +0.04% | 109.5만 |
|---|
| 2026.02.24 | ₩28,603 | ₩30,298 | ₩27,882 | ₩29,537 | +3.27% | 186.3만 |
|---|
| 2026.02.23 | ₩30,778 | ₩30,965 | ₩28,002 | ₩28,015 | -8.98% | 129만 |
|---|
| 2026.02.20 | ₩33,061 | ₩33,541 | ₩30,698 | ₩31,099 | -5.93% | 124.5만 |
|---|
| 2026.02.19 | ₩34,075 | ₩34,849 | ₩33,568 | ₩33,621 | -1.33% | 141.9만 |
|---|
| 2026.02.18 | ₩32,807 | ₩34,822 | ₩32,727 | ₩34,315 | +4.60% | 105.5만 |
|---|
| 2026.02.17 | ₩34,502 | ₩34,756 | ₩32,660 | ₩33,261 | -3.60% | 146.3만 |
|---|
| 2026.02.13 | ₩34,542 | ₩36,050 | ₩33,808 | ₩34,275 | -0.77% | 182.5만 |
|---|
| 2026.02.12 | ₩39,454 | ₩40,121 | ₩34,302 | ₩34,595 | -12.31% | 173.6만 |
|---|
| 2026.02.11 | ₩47,168 | ₩48,329 | ₩37,398 | ₩40,041 | -15.11% | 279.9만 |
|---|
| 2026.02.10 | ₩48,957 | ₩49,784 | ₩44,405 | ₩44,926 | -8.23% | 203.8만 |
|---|
| 2026.02.09 | ₩52,053 | ₩53,054 | ₩48,743 | ₩48,983 | -5.90% | 72.8만 |
|---|
| 2026.02.06 | ₩53,949 | ₩54,629 | ₩51,506 | ₩51,947 | -3.71% | 135.5만 |
|---|
| 2026.02.05 | ₩54,990 | ₩55,577 | ₩51,933 | ₩53,762 | -2.23% | 100.3만 |
|---|
| 2026.02.04 | ₩53,668 | ₩56,765 | ₩53,174 | ₩54,469 | +1.49% | 114.1만 |
|---|
| 2026.02.03 | ₩56,671 | ₩57,766 | ₩53,255 | ₩53,455 | -5.68% | 56.5만 |
|---|
| 2026.02.02 | ₩57,779 | ₩58,273 | ₩56,338 | ₩57,592 | -0.32% | 69.6만 |
|---|
| 2026.01.30 | ₩54,669 | ₩57,859 | ₩54,416 | ₩57,032 | +4.32% | 101.2만 |
|---|
| 2026.01.29 | ₩54,349 | ₩55,217 | ₩53,148 | ₩54,536 | +0.34% | 137.2만 |
|---|
| 2026.01.28 | ₩59,274 | ₩59,367 | ₩54,282 | ₩54,376 | -8.26% | 88.9만 |
|---|
| 2026.01.27 | ₩60,235 | ₩61,329 | ₩58,954 | ₩59,194 | -1.73% | 42.2만 |
|---|
| 2026.01.26 | ₩62,371 | ₩62,371 | ₩60,208 | ₩60,916 | -2.33% | 49.9만 |
|---|
| 2026.01.23 | ₩62,931 | ₩63,598 | ₩61,730 | ₩62,357 | -0.91% | 37만 |
|---|
| 2026.01.22 | ₩63,038 | ₩64,252 | ₩62,851 | ₩63,105 | +0.11% | 45.6만 |
|---|
| 2026.01.21 | ₩61,316 | ₩63,905 | ₩60,155 | ₩62,798 | +2.42% | 52.3만 |
|---|
| 2026.01.20 | ₩60,929 | ₩61,410 | ₩59,821 | ₩60,542 | -0.64% | 96.1만 |
|---|
| 2026.01.16 | ₩61,917 | ₩62,451 | ₩61,036 | ₩62,184 | +0.43% | 58.5만 |
|---|
| 2026.01.15 | ₩61,063 | ₩62,371 | ₩60,395 | ₩61,823 | +1.25% | 82.7만 |
|---|
| 2026.01.14 | ₩59,795 | ₩61,530 | ₩59,795 | ₩60,796 | +1.67% | 101.9만 |
|---|
| 2026.01.13 | ₩60,595 | ₩61,049 | ₩59,674 | ₩59,714 | -1.45% | 163.1만 |
|---|
| 2026.01.12 | ₩60,115 | ₩60,769 | ₩58,807 | ₩60,395 | +0.47% | 221만 |
|---|
| 2026.01.09 | ₩58,740 | ₩60,195 | ₩57,806 | ₩60,021 | +2.18% | 94.3만 |
|---|
| 2026.01.08 | ₩56,324 | ₩59,634 | ₩56,324 | ₩58,513 | +3.89% | 148만 |
|---|
| 2026.01.07 | ₩56,298 | ₩57,833 | ₩55,777 | ₩56,498 | +0.36% | 203.7만 |
|---|
| 2026.01.06 | ₩56,645 | ₩59,074 | ₩56,271 | ₩57,259 | +1.08% | 229.7만 |
|---|
| 2026.01.05 | ₩51,172 | ₩57,445 | ₩51,172 | ₩56,538 | +10.49% | 139.2만 |
|---|
| 2026.01.02 | ₩51,666 | ₩52,480 | ₩50,358 | ₩51,546 | -0.23% | 87.2만 |
|---|
| 2025.12.31 | ₩51,853 | ₩52,173 | ₩50,945 | ₩51,680 | -0.33% | 53.5만 |
|---|
| 2025.12.30 | ₩51,493 | ₩52,721 | ₩50,705 | ₩52,013 | +1.01% | 82.7만 |
|---|
| 2025.12.29 | ₩51,359 | ₩52,107 | ₩51,359 | ₩51,680 | +0.62% | 59.9만 |
|---|
| 2025.12.26 | ₩50,986 | ₩51,506 | ₩50,412 | ₩51,479 | +0.97% | 60.5만 |
|---|
| 2025.12.24 | ₩50,639 | ₩51,306 | ₩50,198 | ₩51,306 | +1.32% | 29.1만 |
|---|
| 2025.12.23 | ₩51,439 | ₩52,200 | ₩50,198 | ₩50,318 | -2.18% | 56.4만 |
|---|
| 2025.12.22 | ₩51,466 | ₩52,374 | ₩51,212 | ₩51,947 | +0.93% | 117.1만 |
|---|
| 2025.12.19 | ₩52,560 | ₩52,721 | ₩51,159 | ₩51,533 | -1.96% | 783.9만 |
|---|
| 2025.12.18 | ₩52,414 | ₩53,201 | ₩52,400 | ₩52,641 | +0.43% | 78.2만 |
|---|
| 2025.12.17 | ₩51,653 | ₩52,934 | ₩51,373 | ₩52,560 | +1.76% | 119.1만 |
|---|
| 2025.12.16 | ₩51,079 | ₩52,147 | ₩50,025 | ₩51,893 | +1.59% | 82.2만 |
|---|
| 2025.12.15 | ₩51,973 | ₩52,427 | ₩50,532 | ₩51,012 | -1.85% | 66.4만 |
|---|
| 2025.12.12 | ₩51,386 | ₩52,147 | ₩50,785 | ₩51,586 | +0.39% | 70만 |
|---|
| 2025.12.11 | ₩48,650 | ₩51,653 | ₩48,516 | ₩50,745 | +4.31% | 107.1만 |
|---|
| 2025.12.10 | ₩46,314 | ₩48,783 | ₩45,567 | ₩48,370 | +4.44% | 126.3만 |
|---|
| 2025.12.09 | ₩46,541 | ₩47,115 | ₩45,700 | ₩45,847 | -1.49% | 105.6만 |
|---|
| 2025.12.08 | ₩46,755 | ₩47,969 | ₩46,234 | ₩47,315 | +1.20% | 153.4만 |
|---|
| 2025.12.05 | ₩47,956 | ₩48,289 | ₩46,728 | ₩46,901 | -2.20% | 112.2만 |
|---|
| 2025.12.04 | ₩48,236 | ₩48,476 | ₩47,342 | ₩47,969 | -0.55% | 61.8만 |
|---|
| 2025.12.03 | ₩46,314 | ₩48,036 | ₩45,954 | ₩48,009 | +3.66% | 124.6만 |
|---|
| 2025.12.02 | ₩47,382 | ₩47,382 | ₩45,740 | ₩46,221 | -2.45% | 53.8만 |
|---|
| 2025.12.01 | ₩46,981 | ₩48,023 | ₩46,768 | ₩47,142 | +0.34% | 75.6만 |
|---|
| 2025.11.28 | ₩47,208 | ₩47,635 | ₩46,768 | ₩47,208 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩47,315 | ₩47,996 | ₩46,888 | ₩47,315 | 0.00% | 52.2만 |
|---|
| 2025.11.25 | ₩45,220 | ₩47,809 | ₩45,180 | ₩47,435 | +4.90% | 76.2만 |
|---|
| 2025.11.24 | ₩45,527 | ₩45,620 | ₩44,139 | ₩45,380 | -0.32% | 80.9만 |
|---|
| 2025.11.21 | ₩43,778 | ₩46,127 | ₩43,364 | ₩45,994 | +5.06% | 162.9만 |
|---|
| 2025.11.20 | ₩42,323 | ₩43,404 | ₩41,696 | ₩43,311 | +2.33% | 207.2만 |
|---|
| 2025.11.19 | ₩42,764 | ₩42,764 | ₩41,629 | ₩42,297 | -1.09% | 54.1만 |
|---|
| 2025.11.18 | ₩42,443 | ₩43,111 | ₩41,376 | ₩42,764 | +0.75% | 87.6만 |
|---|
| 2025.11.17 | ₩43,244 | ₩44,432 | ₩42,577 | ₩42,657 | -1.36% | 65.6만 |
|---|
| 2025.11.14 | ₩44,152 | ₩45,006 | ₩43,338 | ₩43,591 | -1.27% | 54.7만 |
|---|
| 2025.11.13 | ₩44,886 | ₩46,154 | ₩44,125 | ₩44,379 | -1.13% | 59.2만 |
|---|
| 2025.11.12 | ₩45,834 | ₩46,875 | ₩44,873 | ₩44,939 | -1.95% | 76.4만 |
|---|
| 2025.11.11 | ₩44,526 | ₩45,713 | ₩43,578 | ₩45,673 | +2.58% | 89.8만 |
|---|
| 2025.11.10 | ₩45,593 | ₩45,660 | ₩43,538 | ₩43,818 | -3.89% | 80.9만 |
|---|
| 2025.11.07 | ₩45,633 | ₩46,581 | ₩44,806 | ₩45,193 | -0.97% | 79.3만 |
|---|
| 2025.11.06 | ₩47,822 | ₩48,703 | ₩44,619 | ₩45,487 | -4.88% | 114.2만 |
|---|
| 2025.11.05 | ₩49,477 | ₩50,145 | ₩46,955 | ₩48,143 | -2.70% | 163.4만 |
|---|
| 2025.11.04 | ₩47,675 | ₩53,615 | ₩44,045 | ₩49,424 | +3.67% | 295만 |
|---|
| 2025.11.03 | ₩58,767 | ₩62,304 | ₩57,432 | ₩60,182 | +2.41% | 206.1만 |
|---|
| 2025.10.31 | ₩57,018 | ₩59,194 | ₩56,738 | ₩58,887 | +3.28% | 91.2만 |
|---|
| 2025.10.30 | ₩56,204 | ₩58,180 | ₩56,204 | ₩57,365 | +2.07% | 65.4만 |
|---|
| 2025.10.29 | ₩60,422 | ₩60,809 | ₩56,538 | ₩56,725 | -6.12% | 61만 |
|---|
| 2025.10.28 | ₩60,515 | ₩61,169 | ₩59,955 | ₩61,103 | +0.97% | 53.1만 |
|---|
| 2025.10.27 | ₩61,770 | ₩62,304 | ₩59,995 | ₩60,782 | -1.60% | 49.9만 |
|---|
| 2025.10.24 | ₩62,371 | ₩62,397 | ₩61,116 | ₩61,383 | -1.58% | 43.4만 |
|---|
| 2025.10.23 | ₩63,398 | ₩63,398 | ₩60,716 | ₩61,877 | -2.40% | 50.3만 |
|---|
| 2025.10.22 | ₩63,919 | ₩64,733 | ₩62,944 | ₩63,158 | -1.19% | 51.2만 |
|---|
| 2025.10.21 | ₩63,358 | ₩64,573 | ₩63,038 | ₩63,932 | +0.91% | 37.9만 |
|---|
| 2025.10.20 | ₩63,011 | ₩64,533 | ₩62,984 | ₩63,478 | +0.74% | 39만 |
|---|
| 2025.10.17 | ₩63,171 | ₩63,799 | ₩62,317 | ₩62,878 | -0.46% | 40.7만 |
|---|
| 2025.10.16 | ₩61,837 | ₩63,732 | ₩60,702 | ₩63,158 | +2.14% | 94.3만 |
|---|
| 2025.10.15 | ₩63,065 | ₩63,612 | ₩61,903 | ₩61,930 | -1.80% | 45.3만 |
|---|
| 2025.10.14 | ₩60,876 | ₩63,038 | ₩60,876 | ₩62,758 | +3.09% | 40.3만 |
|---|
| 2025.10.13 | ₩61,663 | ₩62,664 | ₩61,329 | ₩62,250 | +0.95% | 59.2만 |
|---|
| 2025.10.10 | ₩63,398 | ₩63,825 | ₩60,609 | ₩61,129 | -3.58% | 49.8만 |
|---|