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 | ₩65,140 | ₩66,606 | ₩64,327 | ₩64,927 | -0.33% | 32만 |
| 2026.10.08 | ₩64,554 | ₩66,699 | ₩64,194 | ₩66,273 | +2.66% | 46.9만 |
| 2026.10.07 | ₩63,261 | ₩65,220 | ₩61,703 | ₩64,261 | +1.58% | 36.1만 |
| 2026.10.06 | ₩63,781 | ₩63,781 | ₩61,170 | ₩61,849 | -3.03% | 28.3만 |
| 2026.10.05 | ₩61,409 | ₩63,874 | ₩60,836 | ₩63,368 | +3.19% | 45.4만 |
| 2026.10.02 | ₩65,033 | ₩65,033 | ₩61,583 | ₩61,929 | -4.77% | 46만 |
| 2026.10.01 | ₩61,956 | ₩65,886 | ₩61,396 | ₩64,794 | +4.58% | 44.5만 |
| 2026.09.30 | ₩62,475 | ₩63,661 | ₩61,383 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,076 |
| -0.64% |
| 63.1만 |
| 2026.09.29 | ₩62,049 | ₩62,555 | ₩61,369 | ₩61,982 | -0.11% | 48.8만 |
|---|
| 2026.09.28 | ₩63,128 | ₩63,808 | ₩61,969 | ₩62,502 | -0.99% | 49만 |
|---|
| 2026.09.25 | ₩63,594 | ₩65,167 | ₩63,128 | ₩63,728 | +0.21% | 53.4만 |
|---|
| 2026.09.24 | ₩65,553 | ₩66,233 | ₩62,382 | ₩63,821 | -2.64% | 53.9만 |
|---|
| 2026.09.23 | ₩66,819 | ₩67,232 | ₩64,860 | ₩65,087 | -2.59% | 36.6만 |
|---|
| 2026.09.22 | ₩67,845 | ₩68,591 | ₩65,500 | ₩66,965 | -1.30% | 31만 |
|---|
| 2026.09.21 | ₩66,739 | ₩68,338 | ₩66,739 | ₩66,965 | +0.34% | 30.8만 |
|---|
| 2026.09.18 | ₩66,353 | ₩67,045 | ₩64,487 | ₩67,032 | +1.02% | 133.1만 |
|---|
| 2026.09.17 | ₩67,965 | ₩67,965 | ₩66,086 | ₩66,566 | -2.06% | 43.6만 |
|---|
| 2026.09.16 | ₩67,205 | ₩69,257 | ₩65,993 | ₩68,604 | +2.08% | 42.8만 |
|---|
| 2026.09.15 | ₩66,459 | ₩68,698 | ₩66,459 | ₩68,644 | +3.29% | 36.5만 |
|---|
| 2026.09.14 | ₩67,898 | ₩69,244 | ₩66,406 | ₩67,898 | 0.00% | 48.3만 |
|---|
| 2026.09.11 | ₩66,099 | ₩66,872 | ₩65,007 | ₩66,206 | +0.16% | 29.8만 |
|---|
| 2026.09.10 | ₩68,311 | ₩68,311 | ₩65,380 | ₩66,379 | -2.83% | 34.7만 |
|---|
| 2026.09.09 | ₩66,033 | ₩67,005 | ₩64,154 | ₩66,979 | +1.43% | 37.2만 |
|---|
| 2026.09.08 | ₩68,524 | ₩68,524 | ₩64,527 | ₩66,126 | -3.50% | 32.3만 |
|---|
| 2026.09.04 | ₩68,178 | ₩69,350 | ₩66,419 | ₩69,230 | +1.54% | 31.4만 |
|---|
| 2026.09.03 | ₩67,991 | ₩69,803 | ₩67,352 | ₩69,044 | +1.55% | 33.9만 |
|---|
| 2026.09.02 | ₩67,458 | ₩68,484 | ₩64,221 | ₩67,312 | -0.22% | 33.1만 |
|---|
| 2026.09.01 | ₩71,362 | ₩73,201 | ₩68,125 | ₩68,484 | -4.03% | 49.4만 |
|---|
| 2026.08.31 | ₩71,216 | ₩71,909 | ₩69,990 | ₩71,082 | -0.19% | 26.4만 |
|---|
| 2026.08.28 | ₩69,044 | ₩72,268 | ₩68,111 | ₩71,336 | +3.32% | 28.2만 |
|---|
| 2026.08.27 | ₩68,777 | ₩70,603 | ₩65,300 | ₩69,031 | +0.37% | 21.3만 |
|---|
| 2026.08.26 | ₩68,991 | ₩69,710 | ₩68,658 | ₩69,164 | +0.25% | 18.7만 |
|---|
| 2026.08.25 | ₩70,416 | ₩70,416 | ₩67,392 | ₩69,737 | -0.96% | 24.9만 |
|---|
| 2026.08.24 | ₩70,097 | ₩71,735 | ₩69,310 | ₩69,470 | -0.89% | 20.5만 |
|---|
| 2026.08.21 | ₩69,470 | ₩71,016 | ₩67,845 | ₩70,336 | +1.25% | 29.6만 |
|---|
| 2026.08.20 | ₩68,671 | ₩69,963 | ₩68,311 | ₩69,470 | +1.16% | 39만 |
|---|
| 2026.08.19 | ₩68,791 | ₩72,162 | ₩68,791 | ₩69,097 | +0.45% | 26.3만 |
|---|
| 2026.08.18 | ₩68,245 | ₩70,230 | ₩67,472 | ₩69,723 | +2.17% | 32만 |
|---|
| 2026.08.17 | ₩68,804 | ₩68,897 | ₩66,872 | ₩67,232 | -2.29% | 36.6만 |
|---|
| 2026.08.14 | ₩72,322 | ₩72,322 | ₩68,817 | ₩69,550 | -3.83% | 26.9만 |
|---|
| 2026.08.13 | ₩67,818 | ₩72,068 | ₩67,045 | ₩71,642 | +5.64% | 37.3만 |
|---|
| 2026.08.12 | ₩70,523 | ₩70,523 | ₩65,553 | ₩67,139 | -4.80% | 65만 |
|---|
| 2026.08.11 | ₩67,618 | ₩68,578 | ₩66,632 | ₩67,538 | -0.12% | 32.3만 |
|---|
| 2026.08.10 | ₩69,017 | ₩70,696 | ₩68,218 | ₩68,245 | -1.12% | 44.3만 |
|---|
| 2026.08.07 | ₩68,284 | ₩71,949 | ₩67,405 | ₩69,977 | +2.48% | 59.9만 |
|---|
| 2026.08.06 | ₩67,392 | ₩68,498 | ₩65,033 | ₩68,298 | +1.34% | 51.5만 |
|---|
| 2026.08.05 | ₩70,536 | ₩70,536 | ₩67,525 | ₩68,111 | -3.44% | 54만 |
|---|
| 2026.08.04 | ₩71,509 | ₩71,535 | ₩68,404 | ₩70,576 | -1.30% | 46.5만 |
|---|
| 2026.08.03 | ₩68,698 | ₩72,068 | ₩67,179 | ₩71,456 | +4.01% | 95.3만 |
|---|
| 2026.07.31 | ₩71,229 | ₩71,229 | ₩64,993 | ₩67,432 | -5.33% | 91.7만 |
|---|
| 2026.07.30 | ₩74,040 | ₩74,080 | ₩67,618 | ₩71,988 | -2.77% | 146.5만 |
|---|
| 2026.07.29 | ₩71,242 | ₩74,480 | ₩70,043 | ₩70,856 | -0.54% | 92.6만 |
|---|
| 2026.07.28 | ₩68,524 | ₩70,510 | ₩68,524 | ₩70,057 | +2.24% | 64.5만 |
|---|
| 2026.07.27 | ₩65,060 | ₩68,005 | ₩65,060 | ₩66,952 | +2.91% | 61.4만 |
|---|
| 2026.07.24 | ₩63,834 | ₩65,886 | ₩63,341 | ₩64,421 | +0.92% | 48.6만 |
|---|
| 2026.07.23 | ₩65,793 | ₩65,979 | ₩63,634 | ₩63,928 | -2.84% | 54.1만 |
|---|
| 2026.07.22 | ₩69,723 | ₩69,723 | ₩63,741 | ₩64,980 | -6.80% | 65.8만 |
|---|
| 2026.07.21 | ₩67,432 | ₩69,430 | ₩66,619 | ₩68,098 | +0.99% | 73만 |
|---|
| 2026.07.20 | ₩65,140 | ₩68,897 | ₩64,567 | ₩68,884 | +5.75% | 60.3만 |
|---|
| 2026.07.17 | ₩66,526 | ₩67,352 | ₩64,127 | ₩66,019 | -0.76% | 54.6만 |
|---|
| 2026.07.16 | ₩65,353 | ₩67,352 | ₩64,567 | ₩65,926 | +0.88% | 67.9만 |
|---|
| 2026.07.15 | ₩63,674 | ₩65,180 | ₩62,569 | ₩63,581 | -0.15% | 72.1만 |
|---|
| 2026.07.14 | ₩62,582 | ₩64,367 | ₩60,783 | ₩63,288 | +1.13% | 117.5만 |
|---|
| 2026.07.13 | ₩62,022 | ₩65,513 | ₩62,022 | ₩64,474 | +3.95% | 125.5만 |
|---|
| 2026.07.10 | ₩60,010 | ₩60,770 | ₩58,385 | ₩60,637 | +1.04% | 29.7만 |
|---|
| 2026.07.09 | ₩57,319 | ₩59,278 | ₩56,093 | ₩59,118 | +3.14% | 24.7만 |
|---|
| 2026.07.08 | ₩60,064 | ₩60,144 | ₩58,225 | ₩58,491 | -2.62% | 35.1만 |
|---|
| 2026.07.07 | ₩60,170 | ₩62,355 | ₩59,144 | ₩60,690 | +0.86% | 65.4만 |
|---|
| 2026.07.06 | ₩59,304 | ₩59,744 | ₩57,759 | ₩58,944 | -0.61% | 44.6만 |
|---|
| 2026.07.02 | ₩58,665 | ₩60,836 | ₩57,226 | ₩60,450 | +3.04% | 61.3만 |
|---|
| 2026.07.01 | ₩56,027 | ₩60,224 | ₩54,201 | ₩58,718 | +4.80% | 71.7만 |
|---|
| 2026.06.30 | ₩53,921 | ₩57,106 | ₩53,921 | ₩55,041 | +2.08% | 46.3만 |
|---|
| 2026.06.29 | ₩55,667 | ₩57,159 | ₩54,294 | ₩56,759 | +1.96% | 97.4만 |
|---|
| 2026.06.26 | ₩51,350 | ₩55,294 | ₩50,964 | ₩55,214 | +7.52% | 131.4만 |
|---|
| 2026.06.25 | ₩50,377 | ₩52,962 | ₩49,818 | ₩51,177 | +1.59% | 50.7만 |
|---|
| 2026.06.24 | ₩48,086 | ₩51,163 | ₩48,086 | ₩50,777 | +5.60% | 66.2만 |
|---|
| 2026.06.23 | ₩45,940 | ₩49,778 | ₩45,514 | ₩49,351 | +7.42% | 65만 |
|---|
| 2026.06.22 | ₩47,739 | ₩47,739 | ₩44,102 | ₩45,447 | -4.80% | 93만 |
|---|
| 2026.06.18 | ₩49,738 | ₩49,858 | ₩46,607 | ₩48,259 | -2.97% | 220.3만 |
|---|
| 2026.06.17 | ₩46,620 | ₩52,203 | ₩46,620 | ₩49,618 | +6.43% | 126.8만 |
|---|
| 2026.06.16 | ₩48,579 | ₩49,298 | ₩44,635 | ₩46,567 | -4.14% | 77.7만 |
|---|
| 2026.06.15 | ₩47,459 | ₩49,258 | ₩46,793 | ₩48,259 | +1.68% | 65.2만 |
|---|
| 2026.06.12 | ₩49,471 | ₩49,871 | ₩47,846 | ₩48,765 | -1.43% | 72.6만 |
|---|
| 2026.06.11 | ₩48,965 | ₩50,630 | ₩47,659 | ₩50,204 | +2.53% | 50.6만 |
|---|
| 2026.06.10 | ₩49,471 | ₩51,030 | ₩48,938 | ₩49,298 | -0.35% | 81.3만 |
|---|
| 2026.06.09 | ₩46,007 | ₩49,711 | ₩45,674 | ₩49,658 | +7.94% | 69.8만 |
|---|
| 2026.06.08 | ₩46,913 | ₩48,006 | ₩45,834 | ₩46,260 | -1.39% | 72.6만 |
|---|
| 2026.06.05 | ₩48,379 | ₩49,378 | ₩46,274 | ₩47,140 | -2.56% | 82.8만 |
|---|
| 2026.06.04 | ₩44,901 | ₩46,354 | ₩44,342 | ₩44,595 | -0.68% | 99.1만 |
|---|
| 2026.06.03 | ₩46,953 | ₩46,953 | ₩44,275 | ₩44,768 | -4.65% | 103.5만 |
|---|
| 2026.06.02 | ₩47,513 | ₩49,618 | ₩47,020 | ₩47,766 | +0.53% | 53.9만 |
|---|
| 2026.06.01 | ₩46,740 | ₩49,764 | ₩46,740 | ₩48,992 | +4.82% | 78.5만 |
|---|
| 2026.05.29 | ₩45,954 | ₩46,820 | ₩45,274 | ₩45,927 | -0.06% | 71.2만 |
|---|
| 2026.05.28 | ₩44,128 | ₩46,354 | ₩43,422 | ₩45,368 | +2.81% | 98.7만 |
|---|
| 2026.05.27 | ₩42,676 | ₩44,501 | ₩41,797 | ₩43,902 | +2.87% | 97.3만 |
|---|
| 2026.05.26 | ₩42,090 | ₩42,303 | ₩40,877 | ₩42,210 | +0.28% | 57.2만 |
|---|
| 2026.05.22 | ₩41,131 | ₩42,916 | ₩40,957 | ₩42,756 | +3.95% | 43.6만 |
|---|
| 2026.05.21 | ₩41,703 | ₩41,943 | ₩39,971 | ₩41,117 | -1.41% | 38.3만 |
|---|
| 2026.05.20 | ₩41,024 | ₩42,263 | ₩39,918 | ₩42,117 | +2.66% | 40.8만 |
|---|
| 2026.05.19 | ₩41,983 | ₩44,568 | ₩41,437 | ₩41,917 | -0.16% | 85.7만 |
|---|
| 2026.05.18 | ₩39,985 | ₩43,582 | ₩39,985 | ₩41,903 | +4.80% | 60.1만 |
|---|
| 2026.05.15 | ₩38,759 | ₩40,811 | ₩38,652 | ₩40,278 | +3.92% | 49.2만 |
|---|
| 2026.05.14 | ₩38,866 | ₩39,838 | ₩37,946 | ₩38,546 | -0.82% | 38.7만 |
|---|
| 2026.05.13 | ₩41,264 | ₩41,570 | ₩37,360 | ₩38,892 | -5.75% | 50.3만 |
|---|
| 2026.05.12 | ₩43,969 | ₩44,448 | ₩41,837 | ₩42,063 | -4.33% | 55.3만 |
|---|
| 2026.05.11 | ₩43,622 | ₩44,528 | ₩42,250 | ₩43,209 | -0.95% | 49.7만 |
|---|
| 2026.05.08 | ₩43,102 | ₩43,449 | ₩41,264 | ₩43,422 | +0.74% | 60.7만 |
|---|
| 2026.05.07 | ₩41,117 | ₩44,062 | ₩41,024 | ₩43,556 | +5.93% | 99.2만 |
|---|
| 2026.05.06 | ₩37,387 | ₩38,826 | ₩36,880 | ₩38,306 | +2.46% | 82.4만 |
|---|
| 2026.05.05 | ₩39,239 | ₩40,638 | ₩37,147 | ₩38,079 | -2.95% | 86만 |
|---|
| 2026.05.04 | ₩38,186 | ₩41,184 | ₩37,906 | ₩39,372 | +3.11% | 125.8만 |
|---|
| 2026.05.01 | ₩44,009 | ₩45,034 | ₩37,080 | ₩38,013 | -13.62% | 203.6만 |
|---|
| 2026.04.30 | ₩46,354 | ₩48,299 | ₩43,622 | ₩47,393 | +2.24% | 93.5만 |
|---|
| 2026.04.29 | ₩47,579 | ₩50,231 | ₩46,966 | ₩49,578 | +4.20% | 120만 |
|---|
| 2026.04.28 | ₩44,528 | ₩47,459 | ₩44,355 | ₩46,966 | +5.48% | 79.5만 |
|---|
| 2026.04.27 | ₩43,769 | ₩45,501 | ₩42,996 | ₩44,835 | +2.44% | 82만 |
|---|
| 2026.04.24 | ₩42,969 | ₩43,969 | ₩42,117 | ₩43,662 | +1.61% | 50.7만 |
|---|
| 2026.04.23 | ₩42,490 | ₩43,076 | ₩41,597 | ₩42,916 | +1.00% | 76.8만 |
|---|
| 2026.04.22 | ₩42,370 | ₩43,249 | ₩41,930 | ₩43,156 | +1.86% | 57.1만 |
|---|
| 2026.04.21 | ₩42,023 | ₩44,288 | ₩42,023 | ₩42,423 | +0.95% | 73.4만 |
|---|
| 2026.04.20 | ₩38,732 | ₩42,476 | ₩38,359 | ₩41,863 | +8.08% | 71.1만 |
|---|
| 2026.04.17 | ₩38,226 | ₩38,892 | ₩37,453 | ₩38,506 | +0.73% | 84.5만 |
|---|
| 2026.04.16 | ₩37,520 | ₩38,399 | ₩35,974 | ₩38,213 | +1.85% | 139.4만 |
|---|
| 2026.04.15 | ₩37,200 | ₩38,013 | ₩36,680 | ₩36,960 | -0.64% | 101.2만 |
|---|
| 2026.04.14 | ₩37,200 | ₩37,999 | ₩36,227 | ₩36,760 | -1.18% | 70.8만 |
|---|
| 2026.04.13 | ₩33,349 | ₩37,853 | ₩33,136 | ₩37,107 | +11.27% | 119.3만 |
|---|
| 2026.04.10 | ₩34,495 | ₩34,908 | ₩32,830 | ₩33,349 | -3.32% | 52.5만 |
|---|
| 2026.04.09 | ₩34,189 | ₩34,562 | ₩33,203 | ₩34,522 | +0.97% | 77.5만 |
|---|
| 2026.04.08 | ₩37,786 | ₩37,786 | ₩34,682 | ₩34,722 | -8.11% | 213.8만 |
|---|
| 2026.04.07 | ₩37,440 | ₩37,733 | ₩36,561 | ₩37,053 | -1.03% | 78.3만 |
|---|
| 2026.04.06 | ₩38,692 | ₩39,119 | ₩37,253 | ₩37,267 | -3.68% | 111.8만 |
|---|
| 2026.04.02 | ₩36,241 | ₩39,132 | ₩35,455 | ₩39,092 | +7.87% | 84.6만 |
|---|
| 2026.04.01 | ₩36,041 | ₩36,387 | ₩34,069 | ₩36,028 | -0.04% | 54.4만 |
|---|
| 2026.03.31 | ₩37,014 | ₩37,014 | ₩35,734 | ₩36,028 | -2.66% | 57.1만 |
|---|
| 2026.03.30 | ₩35,681 | ₩36,934 | ₩35,308 | ₩36,694 | +2.84% | 85.6만 |
|---|
| 2026.03.27 | ₩35,428 | ₩35,428 | ₩33,842 | ₩35,295 | -0.38% | 69만 |
|---|
| 2026.03.26 | ₩34,575 | ₩37,240 | ₩34,482 | ₩35,734 | +3.35% | 81.7만 |
|---|
| 2026.03.25 | ₩35,894 | ₩36,387 | ₩32,910 | ₩34,722 | -3.27% | 83.4만 |
|---|
| 2026.03.24 | ₩34,202 | ₩35,748 | ₩33,603 | ₩35,361 | +3.39% | 118.7만 |
|---|
| 2026.03.23 | ₩33,110 | ₩35,162 | ₩31,537 | ₩35,082 | +5.96% | 126.7만 |
|---|
| 2026.03.20 | ₩33,030 | ₩34,176 | ₩32,377 | ₩32,603 | -1.29% | 358.7만 |
|---|
| 2026.03.19 | ₩30,645 | ₩32,443 | ₩29,725 | ₩30,272 | -1.22% | 123.5만 |
|---|
| 2026.03.18 | ₩30,618 | ₩31,484 | ₩29,512 | ₩30,751 | +0.44% | 139.4만 |
|---|
| 2026.03.17 | ₩29,192 | ₩32,657 | ₩29,192 | ₩31,324 | +7.30% | 159.7만 |
|---|
| 2026.03.16 | ₩27,700 | ₩28,939 | ₩27,074 | ₩28,939 | +4.47% | 175.8만 |
|---|
| 2026.03.13 | ₩27,380 | ₩28,127 | ₩26,768 | ₩26,887 | -1.80% | 123.6만 |
|---|
| 2026.03.12 | ₩27,727 | ₩28,926 | ₩27,101 | ₩27,380 | -1.25% | 153.9만 |
|---|
| 2026.03.11 | ₩26,554 | ₩27,274 | ₩24,742 | ₩26,514 | -0.15% | 118.7만 |
|---|
| 2026.03.10 | ₩29,046 | ₩29,286 | ₩26,115 | ₩26,621 | -8.35% | 132.2만 |
|---|
| 2026.03.09 | ₩29,259 | ₩29,605 | ₩27,514 | ₩29,232 | -0.09% | 138.7만 |
|---|
| 2026.03.06 | ₩27,873 | ₩29,832 | ₩27,474 | ₩29,659 | +6.41% | 124.4만 |
|---|
| 2026.03.05 | ₩28,420 | ₩30,258 | ₩28,340 | ₩29,166 | +2.63% | 104.4만 |
|---|
| 2026.03.04 | ₩28,326 | ₩29,272 | ₩27,833 | ₩28,526 | +0.71% | 106.9만 |
|---|
| 2026.03.03 | ₩27,847 | ₩28,659 | ₩27,207 | ₩28,473 | +2.25% | 89.2만 |
|---|
| 2026.03.02 | ₩28,819 | ₩29,779 | ₩27,447 | ₩28,153 | -2.31% | 90.2만 |
|---|
| 2026.02.27 | ₩29,819 | ₩29,885 | ₩28,326 | ₩29,592 | -0.76% | 91.3만 |
|---|
| 2026.02.26 | ₩30,019 | ₩31,258 | ₩29,752 | ₩30,565 | +1.82% | 102.8만 |
|---|
| 2026.02.25 | ₩29,779 | ₩30,405 | ₩29,033 | ₩29,792 | +0.04% | 109.5만 |
|---|
| 2026.02.24 | ₩28,553 | ₩30,245 | ₩27,833 | ₩29,486 | +3.27% | 186.3만 |
|---|
| 2026.02.23 | ₩30,725 | ₩30,911 | ₩27,953 | ₩27,967 | -8.98% | 129만 |
|---|
| 2026.02.20 | ₩33,003 | ₩33,483 | ₩30,645 | ₩31,044 | -5.93% | 124.5만 |
|---|
| 2026.02.19 | ₩34,016 | ₩34,788 | ₩33,509 | ₩33,563 | -1.33% | 141.9만 |
|---|
| 2026.02.18 | ₩32,750 | ₩34,762 | ₩32,670 | ₩34,255 | +4.60% | 105.5만 |
|---|
| 2026.02.17 | ₩34,442 | ₩34,695 | ₩32,603 | ₩33,203 | -3.60% | 146.3만 |
|---|
| 2026.02.13 | ₩34,482 | ₩35,988 | ₩33,749 | ₩34,216 | -0.77% | 182.5만 |
|---|
| 2026.02.12 | ₩39,385 | ₩40,051 | ₩34,242 | ₩34,535 | -12.31% | 173.6만 |
|---|
| 2026.02.11 | ₩47,086 | ₩48,245 | ₩37,333 | ₩39,971 | -15.11% | 279.9만 |
|---|
| 2026.02.10 | ₩48,872 | ₩49,698 | ₩44,328 | ₩44,848 | -8.23% | 203.8만 |
|---|
| 2026.02.09 | ₩51,963 | ₩52,962 | ₩48,659 | ₩48,898 | -5.90% | 72.8만 |
|---|
| 2026.02.06 | ₩53,855 | ₩54,534 | ₩51,417 | ₩51,856 | -3.71% | 135.5만 |
|---|
| 2026.02.05 | ₩54,894 | ₩55,480 | ₩51,843 | ₩53,668 | -2.23% | 100.3만 |
|---|
| 2026.02.04 | ₩53,575 | ₩56,666 | ₩53,082 | ₩54,374 | +1.49% | 114.1만 |
|---|
| 2026.02.03 | ₩56,573 | ₩57,665 | ₩53,162 | ₩53,362 | -5.68% | 56.5만 |
|---|
| 2026.02.02 | ₩57,679 | ₩58,172 | ₩56,240 | ₩57,492 | -0.32% | 69.6만 |
|---|
| 2026.01.30 | ₩54,574 | ₩57,759 | ₩54,321 | ₩56,933 | +4.32% | 101.2만 |
|---|
| 2026.01.29 | ₩54,255 | ₩55,121 | ₩53,055 | ₩54,441 | +0.34% | 137.2만 |
|---|
| 2026.01.28 | ₩59,171 | ₩59,264 | ₩54,188 | ₩54,281 | -8.26% | 88.9만 |
|---|
| 2026.01.27 | ₩60,130 | ₩61,223 | ₩58,851 | ₩59,091 | -1.73% | 42.2만 |
|---|
| 2026.01.26 | ₩62,262 | ₩62,262 | ₩60,104 | ₩60,810 | -2.33% | 49.9만 |
|---|
| 2026.01.23 | ₩62,822 | ₩63,488 | ₩61,623 | ₩62,249 | -0.91% | 37만 |
|---|
| 2026.01.22 | ₩62,928 | ₩64,141 | ₩62,742 | ₩62,995 | +0.11% | 45.6만 |
|---|
| 2026.01.21 | ₩61,210 | ₩63,794 | ₩60,050 | ₩62,688 | +2.42% | 52.3만 |
|---|
| 2026.01.20 | ₩60,823 | ₩61,303 | ₩59,717 | ₩60,437 | -0.64% | 96.1만 |
|---|
| 2026.01.16 | ₩61,809 | ₩62,342 | ₩60,930 | ₩62,076 | +0.43% | 58.5만 |
|---|
| 2026.01.15 | ₩60,956 | ₩62,262 | ₩60,290 | ₩61,716 | +1.25% | 82.7만 |
|---|
| 2026.01.14 | ₩59,691 | ₩61,423 | ₩59,691 | ₩60,690 | +1.67% | 101.9만 |
|---|
| 2026.01.13 | ₩60,490 | ₩60,943 | ₩59,571 | ₩59,611 | -1.45% | 163.1만 |
|---|
| 2026.01.12 | ₩60,010 | ₩60,663 | ₩58,705 | ₩60,290 | +0.47% | 221만 |
|---|
| 2026.01.09 | ₩58,638 | ₩60,090 | ₩57,705 | ₩59,917 | +2.18% | 94.3만 |
|---|
| 2026.01.08 | ₩56,226 | ₩59,531 | ₩56,226 | ₩58,412 | +3.89% | 148만 |
|---|
| 2026.01.07 | ₩56,200 | ₩57,732 | ₩55,680 | ₩56,400 | +0.36% | 203.7만 |
|---|
| 2026.01.06 | ₩56,546 | ₩58,971 | ₩56,173 | ₩57,159 | +1.08% | 229.7만 |
|---|
| 2026.01.05 | ₩51,083 | ₩57,346 | ₩51,083 | ₩56,440 | +10.49% | 139.2만 |
|---|
| 2026.01.02 | ₩51,576 | ₩52,389 | ₩50,271 | ₩51,457 | -0.23% | 87.2만 |
|---|
| 2025.12.31 | ₩51,763 | ₩52,083 | ₩50,857 | ₩51,590 | -0.33% | 53.5만 |
|---|
| 2025.12.30 | ₩51,403 | ₩52,629 | ₩50,617 | ₩51,923 | +1.01% | 82.7만 |
|---|
| 2025.12.29 | ₩51,270 | ₩52,016 | ₩51,270 | ₩51,590 | +0.62% | 59.9만 |
|---|
| 2025.12.26 | ₩50,897 | ₩51,417 | ₩50,324 | ₩51,390 | +0.97% | 60.5만 |
|---|
| 2025.12.24 | ₩50,550 | ₩51,217 | ₩50,111 | ₩51,217 | +1.32% | 29.1만 |
|---|
| 2025.12.23 | ₩51,350 | ₩52,109 | ₩50,111 | ₩50,231 | -2.18% | 56.4만 |
|---|
| 2025.12.22 | ₩51,377 | ₩52,283 | ₩51,123 | ₩51,856 | +0.93% | 117.1만 |
|---|
| 2025.12.19 | ₩52,469 | ₩52,629 | ₩51,070 | ₩51,443 | -1.96% | 783.9만 |
|---|
| 2025.12.18 | ₩52,323 | ₩53,109 | ₩52,309 | ₩52,549 | +0.43% | 78.2만 |
|---|
| 2025.12.17 | ₩51,563 | ₩52,842 | ₩51,283 | ₩52,469 | +1.76% | 119.1만 |
|---|
| 2025.12.16 | ₩50,990 | ₩52,056 | ₩49,938 | ₩51,803 | +1.59% | 82.2만 |
|---|
| 2025.12.15 | ₩51,883 | ₩52,336 | ₩50,444 | ₩50,924 | -1.85% | 66.4만 |
|---|
| 2025.12.12 | ₩51,297 | ₩52,056 | ₩50,697 | ₩51,496 | +0.39% | 70만 |
|---|
| 2025.12.11 | ₩48,565 | ₩51,563 | ₩48,432 | ₩50,657 | +4.31% | 107.1만 |
|---|
| 2025.12.10 | ₩46,234 | ₩48,698 | ₩45,487 | ₩48,285 | +4.44% | 126.3만 |
|---|
| 2025.12.09 | ₩46,460 | ₩47,033 | ₩45,621 | ₩45,767 | -1.49% | 105.6만 |
|---|
| 2025.12.08 | ₩46,673 | ₩47,886 | ₩46,154 | ₩47,233 | +1.20% | 153.4만 |
|---|
| 2025.12.05 | ₩47,872 | ₩48,206 | ₩46,647 | ₩46,820 | -2.20% | 112.2만 |
|---|
| 2025.12.04 | ₩48,152 | ₩48,392 | ₩47,260 | ₩47,886 | -0.55% | 61.8만 |
|---|
| 2025.12.03 | ₩46,234 | ₩47,952 | ₩45,874 | ₩47,926 | +3.66% | 124.6만 |
|---|
| 2025.12.02 | ₩47,299 | ₩47,299 | ₩45,661 | ₩46,140 | -2.45% | 53.8만 |
|---|
| 2025.12.01 | ₩46,900 | ₩47,939 | ₩46,687 | ₩47,060 | +0.34% | 75.6만 |
|---|
| 2025.11.28 | ₩47,126 | ₩47,553 | ₩46,687 | ₩47,126 | 0.00% | 24.5만 |
|---|
| 2025.11.26 | ₩47,233 | ₩47,912 | ₩46,807 | ₩47,233 | 0.00% | 52.2만 |
|---|
| 2025.11.25 | ₩45,141 | ₩47,726 | ₩45,101 | ₩47,353 | +4.90% | 76.2만 |
|---|
| 2025.11.24 | ₩45,447 | ₩45,541 | ₩44,062 | ₩45,301 | -0.32% | 80.9만 |
|---|
| 2025.11.21 | ₩43,702 | ₩46,047 | ₩43,289 | ₩45,914 | +5.06% | 162.9만 |
|---|
| 2025.11.20 | ₩42,250 | ₩43,329 | ₩41,624 | ₩43,236 | +2.33% | 207.2만 |
|---|
| 2025.11.19 | ₩42,689 | ₩42,689 | ₩41,557 | ₩42,223 | -1.09% | 54.1만 |
|---|
| 2025.11.18 | ₩42,370 | ₩43,036 | ₩41,304 | ₩42,689 | +0.75% | 87.6만 |
|---|
| 2025.11.17 | ₩43,169 | ₩44,355 | ₩42,503 | ₩42,583 | -1.36% | 65.6만 |
|---|
| 2025.11.14 | ₩44,075 | ₩44,928 | ₩43,262 | ₩43,516 | -1.27% | 54.7만 |
|---|
| 2025.11.13 | ₩44,808 | ₩46,074 | ₩44,048 | ₩44,302 | -1.13% | 59.2만 |
|---|
| 2025.11.12 | ₩45,754 | ₩46,793 | ₩44,795 | ₩44,861 | -1.95% | 76.4만 |
|---|
| 2025.11.11 | ₩44,448 | ₩45,634 | ₩43,502 | ₩45,594 | +2.58% | 89.8만 |
|---|
| 2025.11.10 | ₩45,514 | ₩45,581 | ₩43,462 | ₩43,742 | -3.89% | 80.9만 |
|---|
| 2025.11.07 | ₩45,554 | ₩46,500 | ₩44,728 | ₩45,114 | -0.97% | 79.3만 |
|---|
| 2025.11.06 | ₩47,739 | ₩48,619 | ₩44,541 | ₩45,408 | -4.88% | 114.2만 |
|---|
| 2025.11.05 | ₩49,391 | ₩50,058 | ₩46,873 | ₩48,059 | -2.70% | 163.4만 |
|---|
| 2025.11.04 | ₩47,593 | ₩53,522 | ₩43,969 | ₩49,338 | +3.67% | 295만 |
|---|
| 2025.11.03 | ₩58,665 | ₩62,195 | ₩57,332 | ₩60,077 | +2.41% | 206.1만 |
|---|
| 2025.10.31 | ₩56,919 | ₩59,091 | ₩56,639 | ₩58,785 | +3.28% | 91.2만 |
|---|
| 2025.10.30 | ₩56,107 | ₩58,078 | ₩56,107 | ₩57,266 | +2.07% | 65.4만 |
|---|
| 2025.10.29 | ₩60,317 | ₩60,703 | ₩56,440 | ₩56,626 | -6.12% | 61만 |
|---|
| 2025.10.28 | ₩60,410 | ₩61,063 | ₩59,851 | ₩60,996 | +0.97% | 53.1만 |
|---|
| 2025.10.27 | ₩61,663 | ₩62,195 | ₩59,890 | ₩60,677 | -1.60% | 49.9만 |
|---|
| 2025.10.24 | ₩62,262 | ₩62,289 | ₩61,010 | ₩61,276 | -1.58% | 43.4만 |
|---|
| 2025.10.23 | ₩63,288 | ₩63,288 | ₩60,610 | ₩61,769 | -2.40% | 50.3만 |
|---|
| 2025.10.22 | ₩63,808 | ₩64,620 | ₩62,835 | ₩63,048 | -1.19% | 51.2만 |
|---|
| 2025.10.21 | ₩63,248 | ₩64,461 | ₩62,928 | ₩63,821 | +0.91% | 37.9만 |
|---|
| 2025.10.20 | ₩62,902 | ₩64,421 | ₩62,875 | ₩63,368 | +0.74% | 39만 |
|---|
| 2025.10.17 | ₩63,062 | ₩63,688 | ₩62,209 | ₩62,768 | -0.46% | 40.7만 |
|---|
| 2025.10.16 | ₩61,729 | ₩63,621 | ₩60,597 | ₩63,048 | +2.14% | 94.3만 |
|---|
| 2025.10.15 | ₩62,955 | ₩63,501 | ₩61,796 | ₩61,822 | -1.80% | 45.3만 |
|---|
| 2025.10.14 | ₩60,770 | ₩62,928 | ₩60,770 | ₩62,649 | +3.09% | 40.3만 |
|---|
| 2025.10.13 | ₩61,556 | ₩62,555 | ₩61,223 | ₩62,142 | +0.95% | 59.2만 |
|---|
| 2025.10.10 | ₩63,288 | ₩63,714 | ₩60,503 | ₩61,023 | -3.58% | 49.8만 |
|---|