시장 데이터를 불러오는 중
전체 종목
인스파이어MD 과거 주가
InspireMD Inc. - Common Stock · NSPR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
InspireMD Inc. - Common Stock · NSPR · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩681 | ₩788 | ₩654 | ₩695 | +1.96% | 32.7만 |
| 2026.10.08 | ₩668 | ₩708 | ₩614 | ₩641 | -4.00% | 22.5만 |
| 2026.10.07 | ₩721 | ₩788 | ₩668 | ₩681 | -5.56% | 14.5만 |
| 2026.10.06 | ₩801 | ₩868 | ₩668 | ₩708 | -11.67% | 23만 |
| 2026.10.05 | ₩841 | ₩868 | ₩775 | ₩775 | -7.94% | 13.6만 |
| 2026.10.02 | ₩828 | ₩841 | ₩815 | ₩828 | 0.00% | 6.6만 |
| 2026.10.01 | ₩948 | ₩948 | ₩815 | ₩828 | -12.68% | 8.7만 |
| 2026.09.30 | ₩935 | ₩948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩895 |
| -4.29% |
| 17.8만 |
| 2026.09.29 | ₩935 | ₩935 | ₩801 | ₩922 | -1.43% | 14.9만 |
|---|
| 2026.09.28 | ₩935 | ₩948 | ₩895 | ₩922 | -1.43% | 2.4만 |
|---|
| 2026.09.25 | ₩948 | ₩948 | ₩922 | ₩935 | -1.41% | 5.3만 |
|---|
| 2026.09.24 | ₩975 | ₩988 | ₩935 | ₩935 | -4.11% | 6.8만 |
|---|
| 2026.09.23 | ₩1,002 | ₩1,028 | ₩975 | ₩1,002 | 0.00% | 3만 |
|---|
| 2026.09.22 | ₩1,002 | ₩1,082 | ₩1,002 | ₩1,015 | +1.33% | 13.8만 |
|---|
| 2026.09.21 | ₩1,028 | ₩1,095 | ₩1,002 | ₩1,002 | -2.60% | 6.9만 |
|---|
| 2026.09.18 | ₩1,015 | ₩1,095 | ₩1,015 | ₩1,028 | +1.32% | 2만 |
|---|
| 2026.09.17 | ₩1,042 | ₩1,055 | ₩988 | ₩1,015 | -2.56% | 2.2만 |
|---|
| 2026.09.16 | ₩1,015 | ₩1,055 | ₩1,015 | ₩1,028 | +1.32% | 3.3만 |
|---|
| 2026.09.15 | ₩1,082 | ₩1,082 | ₩1,002 | ₩1,028 | -4.94% | 2.6만 |
|---|
| 2026.09.14 | ₩1,082 | ₩1,082 | ₩1,002 | ₩1,082 | 0.00% | 2.7만 |
|---|
| 2026.09.11 | ₩1,069 | ₩1,082 | ₩1,028 | ₩1,055 | -1.25% | 3.2만 |
|---|
| 2026.09.10 | ₩1,069 | ₩1,069 | ₩1,002 | ₩1,042 | -2.50% | 3.9만 |
|---|
| 2026.09.09 | ₩1,095 | ₩1,135 | ₩1,015 | ₩1,055 | -3.66% | 4.9만 |
|---|
| 2026.09.08 | ₩1,109 | ₩1,149 | ₩1,082 | ₩1,109 | 0.00% | 7.2만 |
|---|
| 2026.09.04 | ₩1,122 | ₩1,202 | ₩1,109 | ₩1,135 | +1.19% | 3만 |
|---|
| 2026.09.03 | ₩1,202 | ₩1,202 | ₩1,122 | ₩1,122 | -6.67% | 2.9만 |
|---|
| 2026.09.02 | ₩1,202 | ₩1,202 | ₩1,122 | ₩1,122 | -6.67% | 6.6만 |
|---|
| 2026.09.01 | ₩1,149 | ₩1,215 | ₩1,135 | ₩1,215 | +5.81% | 4.6만 |
|---|
| 2026.08.31 | ₩1,202 | ₩1,242 | ₩1,162 | ₩1,189 | -1.11% | 7.3만 |
|---|
| 2026.08.28 | ₩1,175 | ₩1,202 | ₩1,109 | ₩1,135 | -3.41% | 7.4만 |
|---|
| 2026.08.27 | ₩1,202 | ₩1,269 | ₩1,149 | ₩1,189 | -1.11% | 2.3만 |
|---|
| 2026.08.26 | ₩1,202 | ₩1,229 | ₩1,189 | ₩1,189 | -1.11% | 3.5만 |
|---|
| 2026.08.25 | ₩1,135 | ₩1,269 | ₩1,135 | ₩1,229 | +8.24% | 5만 |
|---|
| 2026.08.24 | ₩1,175 | ₩1,189 | ₩1,149 | ₩1,162 | -1.14% | 11.3만 |
|---|
| 2026.08.21 | ₩1,189 | ₩1,202 | ₩1,135 | ₩1,202 | +1.12% | 8.4만 |
|---|
| 2026.08.20 | ₩1,215 | ₩1,229 | ₩1,149 | ₩1,202 | -1.10% | 4.7만 |
|---|
| 2026.08.19 | ₩1,149 | ₩1,296 | ₩1,135 | ₩1,215 | +5.81% | 10.3만 |
|---|
| 2026.08.18 | ₩1,175 | ₩1,242 | ₩1,135 | ₩1,175 | 0.00% | 7.4만 |
|---|
| 2026.08.17 | ₩1,269 | ₩1,336 | ₩1,082 | ₩1,175 | -7.37% | 52.9만 |
|---|
| 2026.08.14 | ₩1,135 | ₩1,362 | ₩1,135 | ₩1,309 | +15.29% | 43.8만 |
|---|
| 2026.08.13 | ₩1,135 | ₩1,149 | ₩1,095 | ₩1,122 | -1.18% | 5.2만 |
|---|
| 2026.08.12 | ₩1,149 | ₩1,149 | ₩1,082 | ₩1,149 | 0.00% | 8.7만 |
|---|
| 2026.08.11 | ₩1,069 | ₩1,149 | ₩1,069 | ₩1,135 | +6.25% | 7.1만 |
|---|
| 2026.08.10 | ₩1,002 | ₩1,162 | ₩988 | ₩1,069 | +6.67% | 10.8만 |
|---|
| 2026.08.07 | ₩935 | ₩1,002 | ₩908 | ₩988 | +5.71% | 5만 |
|---|
| 2026.08.06 | ₩962 | ₩975 | ₩962 | ₩962 | 0.00% | 3만 |
|---|
| 2026.08.05 | ₩962 | ₩962 | ₩935 | ₩962 | 0.00% | 4만 |
|---|
| 2026.08.04 | ₩908 | ₩962 | ₩882 | ₩962 | +5.88% | 13.8만 |
|---|
| 2026.08.03 | ₩895 | ₩935 | ₩868 | ₩908 | +1.49% | 3.9만 |
|---|
| 2026.07.31 | ₩882 | ₩908 | ₩868 | ₩868 | -1.52% | 7.3만 |
|---|
| 2026.07.30 | ₩895 | ₩908 | ₩882 | ₩895 | 0.00% | 7.5만 |
|---|
| 2026.07.29 | ₩922 | ₩922 | ₩882 | ₩895 | -2.90% | 3.7만 |
|---|
| 2026.07.28 | ₩908 | ₩948 | ₩895 | ₩908 | 0.00% | 4.7만 |
|---|
| 2026.07.27 | ₩908 | ₩962 | ₩882 | ₩922 | +1.47% | 2.8만 |
|---|
| 2026.07.24 | ₩922 | ₩922 | ₩908 | ₩908 | -1.45% | 1.6만 |
|---|
| 2026.07.23 | ₩935 | ₩962 | ₩922 | ₩922 | -1.43% | 1.2만 |
|---|
| 2026.07.22 | ₩935 | ₩948 | ₩908 | ₩935 | 0.00% | 2만 |
|---|
| 2026.07.21 | ₩962 | ₩962 | ₩935 | ₩935 | -2.78% | 3.3만 |
|---|
| 2026.07.20 | ₩962 | ₩962 | ₩935 | ₩935 | -2.78% | 1만 |
|---|
| 2026.07.17 | ₩962 | ₩962 | ₩935 | ₩935 | -2.78% | 1만 |
|---|
| 2026.07.16 | ₩962 | ₩962 | ₩935 | ₩948 | -1.39% | 6.4만 |
|---|
| 2026.07.15 | ₩948 | ₩962 | ₩948 | ₩962 | +1.41% | 2.6만 |
|---|
| 2026.07.14 | ₩948 | ₩962 | ₩948 | ₩962 | +1.41% | 1.5만 |
|---|
| 2026.07.13 | ₩962 | ₩962 | ₩935 | ₩962 | 0.00% | 10.7만 |
|---|
| 2026.07.10 | ₩962 | ₩962 | ₩895 | ₩962 | 0.00% | 15.9만 |
|---|
| 2026.07.09 | ₩962 | ₩962 | ₩908 | ₩948 | -1.39% | 10.8만 |
|---|
| 2026.07.08 | ₩962 | ₩962 | ₩922 | ₩922 | -4.17% | 11.8만 |
|---|
| 2026.07.07 | ₩935 | ₩962 | ₩935 | ₩962 | +2.86% | 5.8만 |
|---|
| 2026.07.06 | ₩895 | ₩962 | ₩882 | ₩948 | +5.97% | 5.9만 |
|---|
| 2026.07.02 | ₩895 | ₩948 | ₩855 | ₩935 | +4.48% | 16만 |
|---|
| 2026.07.01 | ₩962 | ₩962 | ₩895 | ₩908 | -5.56% | 6.4만 |
|---|
| 2026.06.30 | ₩935 | ₩962 | ₩908 | ₩935 | 0.00% | 4만 |
|---|
| 2026.06.29 | ₩962 | ₩962 | ₩908 | ₩908 | -5.56% | 4.7만 |
|---|
| 2026.06.26 | ₩868 | ₩975 | ₩841 | ₩962 | +10.77% | 10.3만 |
|---|
| 2026.06.25 | ₩935 | ₩988 | ₩868 | ₩882 | -5.71% | 17.3만 |
|---|
| 2026.06.24 | ₩935 | ₩988 | ₩935 | ₩935 | 0.00% | 5.4만 |
|---|
| 2026.06.23 | ₩988 | ₩1,015 | ₩935 | ₩935 | -5.41% | 13.2만 |
|---|
| 2026.06.22 | ₩962 | ₩1,028 | ₩962 | ₩962 | 0.00% | 9.6만 |
|---|
| 2026.06.18 | ₩962 | ₩1,015 | ₩948 | ₩948 | -1.39% | 10.5만 |
|---|
| 2026.06.17 | ₩975 | ₩1,002 | ₩935 | ₩988 | +1.37% | 4.5만 |
|---|
| 2026.06.16 | ₩1,069 | ₩1,122 | ₩948 | ₩948 | -11.25% | 10.1만 |
|---|
| 2026.06.15 | ₩1,042 | ₩1,189 | ₩922 | ₩1,015 | -2.56% | 60만 |
|---|
| 2026.06.12 | ₩975 | ₩1,069 | ₩962 | ₩975 | 0.00% | 12.2만 |
|---|
| 2026.06.11 | ₩1,082 | ₩1,095 | ₩962 | ₩975 | -9.88% | 10.8만 |
|---|
| 2026.06.10 | ₩1,015 | ₩1,082 | ₩1,002 | ₩1,042 | +2.63% | 18.4만 |
|---|
| 2026.06.09 | ₩1,122 | ₩1,175 | ₩1,015 | ₩1,028 | -8.33% | 13.8만 |
|---|
| 2026.06.08 | ₩1,189 | ₩1,269 | ₩1,069 | ₩1,095 | -7.87% | 17.8만 |
|---|
| 2026.06.05 | ₩1,256 | ₩1,256 | ₩1,135 | ₩1,175 | -6.38% | 21.5만 |
|---|
| 2026.06.04 | ₩1,322 | ₩1,322 | ₩1,202 | ₩1,242 | -6.06% | 11.2만 |
|---|
| 2026.06.03 | ₩1,349 | ₩1,376 | ₩1,282 | ₩1,282 | -4.95% | 2.9만 |
|---|
| 2026.06.02 | ₩1,336 | ₩1,389 | ₩1,296 | ₩1,349 | +1.00% | 14.1만 |
|---|
| 2026.06.01 | ₩1,336 | ₩1,362 | ₩1,269 | ₩1,322 | -1.00% | 24.5만 |
|---|
| 2026.05.29 | ₩1,202 | ₩1,336 | ₩1,202 | ₩1,229 | +2.22% | 25.3만 |
|---|
| 2026.05.28 | ₩1,175 | ₩1,215 | ₩1,162 | ₩1,202 | +2.27% | 31.9만 |
|---|
| 2026.05.27 | ₩1,242 | ₩1,256 | ₩1,149 | ₩1,175 | -5.38% | 27.1만 |
|---|
| 2026.05.26 | ₩1,336 | ₩1,336 | ₩1,229 | ₩1,269 | -5.00% | 14.2만 |
|---|
| 2026.05.22 | ₩1,376 | ₩1,402 | ₩1,336 | ₩1,336 | -2.91% | 5.2만 |
|---|
| 2026.05.21 | ₩1,349 | ₩1,402 | ₩1,296 | ₩1,376 | +1.98% | 16.1만 |
|---|
| 2026.05.20 | ₩1,336 | ₩1,389 | ₩1,296 | ₩1,336 | 0.00% | 16.8만 |
|---|
| 2026.05.19 | ₩1,402 | ₩1,429 | ₩1,336 | ₩1,336 | -4.76% | 27.2만 |
|---|
| 2026.05.18 | ₩1,402 | ₩1,456 | ₩1,376 | ₩1,402 | 0.00% | 14.5만 |
|---|
| 2026.05.15 | ₩1,509 | ₩1,536 | ₩1,402 | ₩1,402 | -7.08% | 18.5만 |
|---|
| 2026.05.14 | ₩1,563 | ₩1,589 | ₩1,523 | ₩1,523 | -2.56% | 19만 |
|---|
| 2026.05.13 | ₩1,630 | ₩1,656 | ₩1,509 | ₩1,563 | -4.10% | 34.2만 |
|---|
| 2026.05.12 | ₩1,656 | ₩1,696 | ₩1,576 | ₩1,603 | -3.23% | 16.2만 |
|---|
| 2026.05.11 | ₩1,616 | ₩1,723 | ₩1,549 | ₩1,670 | +3.31% | 68.4만 |
|---|
| 2026.05.08 | ₩1,549 | ₩1,576 | ₩1,496 | ₩1,536 | -0.86% | 26.3만 |
|---|
| 2026.05.07 | ₩1,536 | ₩1,603 | ₩1,509 | ₩1,549 | +0.87% | 41.3만 |
|---|
| 2026.05.06 | ₩1,483 | ₩1,616 | ₩1,456 | ₩1,549 | +4.50% | 27.6만 |
|---|
| 2026.05.05 | ₩1,362 | ₩1,576 | ₩1,362 | ₩1,469 | +7.84% | 58.6만 |
|---|
| 2026.05.04 | ₩1,402 | ₩1,603 | ₩1,389 | ₩1,563 | +11.43% | 136.7만 |
|---|
| 2026.05.01 | ₩1,563 | ₩1,576 | ₩1,536 | ₩1,536 | -1.71% | 917.5만 |
|---|
| 2026.04.30 | ₩1,536 | ₩1,656 | ₩1,536 | ₩1,576 | +2.61% | 7만 |
|---|
| 2026.04.29 | ₩1,509 | ₩1,683 | ₩1,509 | ₩1,523 | +0.88% | 10.7만 |
|---|
| 2026.04.28 | ₩1,616 | ₩1,643 | ₩1,496 | ₩1,523 | -5.79% | 3.4만 |
|---|
| 2026.04.27 | ₩1,736 | ₩1,750 | ₩1,589 | ₩1,616 | -6.92% | 4.8만 |
|---|
| 2026.04.24 | ₩1,696 | ₩1,696 | ₩1,589 | ₩1,670 | -1.57% | 3.7만 |
|---|
| 2026.04.23 | ₩1,776 | ₩1,803 | ₩1,670 | ₩1,710 | -3.76% | 9.3만 |
|---|
| 2026.04.22 | ₩1,790 | ₩1,830 | ₩1,763 | ₩1,763 | -1.49% | 1.3만 |
|---|
| 2026.04.21 | ₩1,817 | ₩1,857 | ₩1,750 | ₩1,776 | -2.21% | 4만 |
|---|
| 2026.04.20 | ₩1,803 | ₩1,803 | ₩1,736 | ₩1,803 | 0.00% | 7.6만 |
|---|
| 2026.04.17 | ₩1,790 | ₩1,857 | ₩1,763 | ₩1,803 | +0.75% | 14.6만 |
|---|
| 2026.04.16 | ₩1,830 | ₩1,897 | ₩1,763 | ₩1,803 | -1.46% | 11만 |
|---|
| 2026.04.15 | ₩1,817 | ₩1,830 | ₩1,763 | ₩1,803 | -0.74% | 8.1만 |
|---|
| 2026.04.14 | ₩1,776 | ₩1,857 | ₩1,776 | ₩1,803 | +1.50% | 3.5만 |
|---|
| 2026.04.13 | ₩1,750 | ₩1,843 | ₩1,750 | ₩1,803 | +3.05% | 3.1만 |
|---|
| 2026.04.10 | ₩1,776 | ₩1,897 | ₩1,710 | ₩1,723 | -3.01% | 4.5만 |
|---|
| 2026.04.09 | ₩1,843 | ₩1,857 | ₩1,736 | ₩1,790 | -2.90% | 3.9만 |
|---|
| 2026.04.08 | ₩1,950 | ₩2,097 | ₩1,763 | ₩1,830 | -6.16% | 5.3만 |
|---|
| 2026.04.07 | ₩1,963 | ₩1,990 | ₩1,843 | ₩1,857 | -5.44% | 1.5만 |
|---|
| 2026.04.06 | ₩2,097 | ₩2,297 | ₩1,937 | ₩1,990 | -5.10% | 6.2만 |
|---|
| 2026.04.02 | ₩2,084 | ₩2,124 | ₩2,004 | ₩2,057 | -1.28% | 2.2만 |
|---|
| 2026.04.01 | ₩2,150 | ₩2,257 | ₩2,084 | ₩2,097 | -2.48% | 3.8만 |
|---|
| 2026.03.31 | ₩2,110 | ₩2,177 | ₩2,110 | ₩2,177 | +3.16% | 7.9천 |
|---|
| 2026.03.30 | ₩2,137 | ₩2,204 | ₩2,110 | ₩2,124 | -0.62% | 1.3만 |
|---|
| 2026.03.27 | ₩2,271 | ₩2,271 | ₩2,124 | ₩2,124 | -6.47% | 6.1만 |
|---|
| 2026.03.26 | ₩2,337 | ₩2,431 | ₩2,271 | ₩2,311 | -1.14% | 3.4만 |
|---|
| 2026.03.25 | ₩2,378 | ₩2,391 | ₩2,337 | ₩2,364 | -0.56% | 1.6만 |
|---|
| 2026.03.24 | ₩2,324 | ₩2,404 | ₩2,324 | ₩2,391 | +2.87% | 2.9만 |
|---|
| 2026.03.23 | ₩2,444 | ₩2,444 | ₩2,297 | ₩2,324 | -4.92% | 3.5만 |
|---|
| 2026.03.20 | ₩2,284 | ₩2,538 | ₩2,271 | ₩2,418 | +5.85% | 11.9만 |
|---|
| 2026.03.19 | ₩2,391 | ₩2,444 | ₩2,231 | ₩2,284 | -4.47% | 5.6만 |
|---|
| 2026.03.18 | ₩2,645 | ₩2,645 | ₩2,364 | ₩2,391 | -9.60% | 22.9만 |
|---|
| 2026.03.17 | ₩2,204 | ₩2,458 | ₩2,177 | ₩2,391 | +8.48% | 6.4만 |
|---|
| 2026.03.16 | ₩2,204 | ₩2,217 | ₩2,164 | ₩2,191 | -0.61% | 6만 |
|---|
| 2026.03.13 | ₩2,204 | ₩2,204 | ₩2,191 | ₩2,204 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩2,177 | ₩2,204 | ₩2,177 | ₩2,204 | +1.23% | 8.8천 |
|---|
| 2026.03.11 | ₩2,191 | ₩2,204 | ₩2,177 | ₩2,204 | +0.61% | 1.8만 |
|---|
| 2026.03.10 | ₩2,204 | ₩2,204 | ₩2,150 | ₩2,191 | -0.61% | 2.6만 |
|---|
| 2026.03.09 | ₩2,204 | ₩2,231 | ₩2,177 | ₩2,204 | 0.00% | 4.4만 |
|---|
| 2026.03.06 | ₩2,177 | ₩2,244 | ₩2,164 | ₩2,191 | +0.61% | 2.3만 |
|---|
| 2026.03.05 | ₩2,217 | ₩2,244 | ₩2,110 | ₩2,191 | -1.20% | 6.8만 |
|---|
| 2026.03.04 | ₩2,204 | ₩2,471 | ₩2,137 | ₩2,150 | -2.42% | 9.8만 |
|---|
| 2026.03.03 | ₩2,391 | ₩2,471 | ₩2,257 | ₩2,271 | -5.03% | 3만 |
|---|
| 2026.03.02 | ₩2,364 | ₩2,471 | ₩2,337 | ₩2,444 | +3.39% | 2만 |
|---|
| 2026.02.27 | ₩2,418 | ₩2,418 | ₩2,337 | ₩2,378 | -1.66% | 1.3만 |
|---|
| 2026.02.26 | ₩2,418 | ₩2,458 | ₩2,418 | ₩2,444 | +1.10% | 4.3천 |
|---|
| 2026.02.25 | ₩2,404 | ₩2,511 | ₩2,404 | ₩2,431 | +1.11% | 4.2만 |
|---|
| 2026.02.24 | ₩2,391 | ₩2,511 | ₩2,378 | ₩2,471 | +3.35% | 2.1만 |
|---|
| 2026.02.23 | ₩2,418 | ₩2,484 | ₩2,337 | ₩2,431 | +0.55% | 2만 |
|---|
| 2026.02.20 | ₩2,444 | ₩2,498 | ₩2,351 | ₩2,418 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩2,297 | ₩2,364 | ₩2,297 | ₩2,324 | +1.16% | 8.4천 |
|---|
| 2026.02.18 | ₩2,324 | ₩2,431 | ₩2,297 | ₩2,311 | -0.57% | 1.6만 |
|---|
| 2026.02.17 | ₩2,337 | ₩2,471 | ₩2,204 | ₩2,337 | 0.00% | 2만 |
|---|
| 2026.02.13 | ₩2,137 | ₩2,378 | ₩2,137 | ₩2,337 | +9.37% | 2.2만 |
|---|
| 2026.02.12 | ₩2,257 | ₩2,311 | ₩2,204 | ₩2,271 | +0.59% | 1.5만 |
|---|
| 2026.02.11 | ₩2,378 | ₩2,418 | ₩2,271 | ₩2,311 | -2.81% | 1.8만 |
|---|
| 2026.02.10 | ₩2,364 | ₩2,444 | ₩2,231 | ₩2,378 | +0.56% | 1.2만 |
|---|
| 2026.02.09 | ₩2,257 | ₩2,444 | ₩2,244 | ₩2,364 | +4.73% | 1.6만 |
|---|
| 2026.02.06 | ₩2,231 | ₩2,364 | ₩2,164 | ₩2,324 | +4.19% | 2만 |
|---|
| 2026.02.05 | ₩2,204 | ₩2,257 | ₩2,177 | ₩2,191 | -0.61% | 2.2만 |
|---|
| 2026.02.04 | ₩2,191 | ₩2,217 | ₩2,124 | ₩2,191 | 0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩2,231 | ₩2,231 | ₩2,164 | ₩2,191 | -1.80% | 1.7만 |
|---|
| 2026.02.02 | ₩2,204 | ₩2,244 | ₩2,110 | ₩2,177 | -1.21% | 2.3만 |
|---|
| 2026.01.30 | ₩2,164 | ₩2,191 | ₩2,110 | ₩2,110 | -2.47% | 1.2만 |
|---|
| 2026.01.29 | ₩2,164 | ₩2,191 | ₩2,137 | ₩2,164 | 0.00% | 1.8만 |
|---|
| 2026.01.28 | ₩2,204 | ₩2,271 | ₩2,164 | ₩2,204 | 0.00% | 1.3만 |
|---|
| 2026.01.27 | ₩2,217 | ₩2,244 | ₩2,164 | ₩2,204 | -0.60% | 4.7만 |
|---|
| 2026.01.26 | ₩2,191 | ₩2,284 | ₩2,164 | ₩2,204 | +0.61% | 3.4만 |
|---|
| 2026.01.23 | ₩2,284 | ₩2,284 | ₩2,164 | ₩2,164 | -5.26% | 2.7만 |
|---|
| 2026.01.22 | ₩2,191 | ₩2,324 | ₩2,070 | ₩2,284 | +4.27% | 3.7만 |
|---|
| 2026.01.21 | ₩2,177 | ₩2,311 | ₩2,044 | ₩2,164 | -0.61% | 4.7만 |
|---|
| 2026.01.20 | ₩2,070 | ₩2,324 | ₩2,070 | ₩2,150 | +3.87% | 8.8만 |
|---|
| 2026.01.16 | ₩2,124 | ₩2,204 | ₩2,110 | ₩2,124 | 0.00% | 2.7만 |
|---|
| 2026.01.15 | ₩2,177 | ₩2,217 | ₩2,124 | ₩2,137 | -1.84% | 3.8만 |
|---|
| 2026.01.14 | ₩2,097 | ₩2,204 | ₩2,044 | ₩2,124 | +1.27% | 5.2만 |
|---|
| 2026.01.13 | ₩2,231 | ₩2,257 | ₩2,017 | ₩2,110 | -5.39% | 2.9만 |
|---|
| 2026.01.12 | ₩2,391 | ₩2,404 | ₩2,110 | ₩2,164 | -9.50% | 7만 |
|---|
| 2026.01.09 | ₩2,431 | ₩2,444 | ₩2,257 | ₩2,297 | -5.49% | 4.8만 |
|---|
| 2026.01.08 | ₩2,418 | ₩2,458 | ₩2,391 | ₩2,458 | +1.66% | 5.4천 |
|---|
| 2026.01.07 | ₩2,404 | ₩2,471 | ₩2,378 | ₩2,418 | +0.56% | 3.4만 |
|---|
| 2026.01.06 | ₩2,565 | ₩2,591 | ₩2,404 | ₩2,418 | -5.73% | 2.7만 |
|---|
| 2026.01.05 | ₩2,471 | ₩2,605 | ₩2,324 | ₩2,578 | +4.32% | 3만 |
|---|
| 2026.01.02 | ₩2,378 | ₩2,484 | ₩2,337 | ₩2,484 | +4.49% | 2.3만 |
|---|
| 2025.12.31 | ₩2,484 | ₩2,551 | ₩2,217 | ₩2,378 | -4.30% | 13.5만 |
|---|
| 2025.12.30 | ₩2,605 | ₩2,605 | ₩2,471 | ₩2,524 | -3.08% | 3.1만 |
|---|
| 2025.12.29 | ₩2,591 | ₩2,872 | ₩2,511 | ₩2,511 | -3.09% | 4.9만 |
|---|
| 2025.12.26 | ₩2,738 | ₩2,738 | ₩2,565 | ₩2,605 | -4.88% | 1.8만 |
|---|
| 2025.12.24 | ₩2,832 | ₩2,832 | ₩2,645 | ₩2,738 | -3.30% | 3만 |
|---|
| 2025.12.23 | ₩2,832 | ₩2,898 | ₩2,671 | ₩2,872 | +1.42% | 4.7만 |
|---|
| 2025.12.22 | ₩2,645 | ₩2,858 | ₩2,524 | ₩2,832 | +7.07% | 6.7만 |
|---|
| 2025.12.19 | ₩2,658 | ₩2,671 | ₩2,538 | ₩2,658 | 0.00% | 5만 |
|---|
| 2025.12.18 | ₩2,605 | ₩2,765 | ₩2,524 | ₩2,671 | +2.56% | 2.8만 |
|---|
| 2025.12.17 | ₩2,591 | ₩2,631 | ₩2,511 | ₩2,565 | -1.03% | 13.4만 |
|---|
| 2025.12.16 | ₩2,618 | ₩2,645 | ₩2,524 | ₩2,591 | -1.02% | 2.8만 |
|---|
| 2025.12.15 | ₩2,645 | ₩2,645 | ₩2,484 | ₩2,631 | -0.51% | 5.4만 |
|---|
| 2025.12.12 | ₩2,591 | ₩2,605 | ₩2,511 | ₩2,605 | +0.52% | 5.9만 |
|---|
| 2025.12.11 | ₩2,551 | ₩2,671 | ₩2,511 | ₩2,605 | +2.09% | 7.6만 |
|---|
| 2025.12.10 | ₩2,418 | ₩2,645 | ₩2,351 | ₩2,524 | +4.42% | 10.6만 |
|---|
| 2025.12.09 | ₩2,418 | ₩2,538 | ₩2,324 | ₩2,418 | 0.00% | 9.9만 |
|---|
| 2025.12.08 | ₩2,578 | ₩2,578 | ₩2,404 | ₩2,431 | -5.70% | 6만 |
|---|
| 2025.12.05 | ₩2,511 | ₩2,538 | ₩2,458 | ₩2,511 | 0.00% | 3.7만 |
|---|
| 2025.12.04 | ₩2,551 | ₩2,565 | ₩2,458 | ₩2,565 | +0.52% | 7.3만 |
|---|
| 2025.12.03 | ₩2,578 | ₩2,591 | ₩2,471 | ₩2,551 | -1.04% | 1.6만 |
|---|
| 2025.12.02 | ₩2,645 | ₩2,658 | ₩2,511 | ₩2,578 | -2.53% | 3.5만 |
|---|
| 2025.12.01 | ₩2,671 | ₩2,765 | ₩2,618 | ₩2,645 | -1.00% | 8.6만 |
|---|
| 2025.11.28 | ₩2,805 | ₩2,805 | ₩2,645 | ₩2,645 | -5.71% | 7.6만 |
|---|
| 2025.11.26 | ₩2,671 | ₩2,845 | ₩2,671 | ₩2,792 | +4.50% | 12.8만 |
|---|
| 2025.11.25 | ₩2,658 | ₩2,738 | ₩2,578 | ₩2,671 | +0.50% | 6.3만 |
|---|
| 2025.11.24 | ₩2,738 | ₩2,738 | ₩2,578 | ₩2,618 | -4.39% | 19.4만 |
|---|
| 2025.11.21 | ₩2,378 | ₩2,805 | ₩2,378 | ₩2,578 | +8.43% | 28.4만 |
|---|
| 2025.11.20 | ₩2,645 | ₩2,645 | ₩2,257 | ₩2,271 | -14.14% | 8.6만 |
|---|
| 2025.11.19 | ₩2,658 | ₩2,752 | ₩2,565 | ₩2,565 | -3.52% | 6.7만 |
|---|
| 2025.11.18 | ₩2,484 | ₩2,698 | ₩2,471 | ₩2,618 | +5.38% | 12.3만 |
|---|
| 2025.11.17 | ₩2,832 | ₩2,965 | ₩2,671 | ₩2,685 | -5.19% | 27.3만 |
|---|
| 2025.11.14 | ₩2,498 | ₩2,845 | ₩2,498 | ₩2,818 | +12.83% | 8.9만 |
|---|
| 2025.11.13 | ₩2,391 | ₩2,511 | ₩2,378 | ₩2,498 | +4.47% | 5.7만 |
|---|
| 2025.11.12 | ₩2,217 | ₩2,471 | ₩2,150 | ₩2,391 | +7.83% | 13.2만 |
|---|
| 2025.11.11 | ₩2,257 | ₩2,538 | ₩2,124 | ₩2,177 | -3.55% | 28만 |
|---|
| 2025.11.10 | ₩2,271 | ₩2,431 | ₩2,124 | ₩2,244 | -1.18% | 76.2만 |
|---|
| 2025.11.07 | ₩2,618 | ₩2,725 | ₩2,364 | ₩2,418 | -7.65% | 88만 |
|---|
| 2025.11.06 | ₩2,832 | ₩2,845 | ₩2,538 | ₩2,618 | -7.55% | 13.1만 |
|---|
| 2025.11.05 | ₩2,845 | ₩3,059 | ₩2,765 | ₩2,818 | -0.94% | 4.8만 |
|---|
| 2025.11.04 | ₩3,206 | ₩3,206 | ₩2,738 | ₩2,845 | -11.25% | 13.9만 |
|---|
| 2025.11.03 | ₩2,912 | ₩3,139 | ₩2,912 | ₩3,059 | +5.05% | 7.7만 |
|---|
| 2025.10.31 | ₩2,925 | ₩3,019 | ₩2,805 | ₩2,952 | +0.91% | 7.6만 |
|---|
| 2025.10.30 | ₩2,992 | ₩3,059 | ₩2,925 | ₩2,925 | -2.23% | 4.6만 |
|---|
| 2025.10.29 | ₩2,965 | ₩3,219 | ₩2,965 | ₩3,032 | +2.25% | 42.2만 |
|---|
| 2025.10.28 | ₩3,005 | ₩3,059 | ₩2,952 | ₩2,992 | -0.44% | 1.6만 |
|---|
| 2025.10.27 | ₩3,019 | ₩3,045 | ₩2,952 | ₩3,019 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩2,992 | ₩3,059 | ₩2,965 | ₩3,019 | +0.89% | 1.1만 |
|---|
| 2025.10.23 | ₩3,059 | ₩3,059 | ₩2,979 | ₩3,005 | -1.75% | 2.7만 |
|---|
| 2025.10.22 | ₩3,139 | ₩3,139 | ₩2,939 | ₩2,992 | -4.68% | 5.8만 |
|---|
| 2025.10.21 | ₩3,139 | ₩3,166 | ₩3,112 | ₩3,139 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩3,099 | ₩3,139 | ₩3,099 | ₩3,126 | +0.86% | 3.2만 |
|---|
| 2025.10.17 | ₩3,139 | ₩3,152 | ₩3,072 | ₩3,099 | -1.28% | 8.2만 |
|---|
| 2025.10.16 | ₩3,206 | ₩3,232 | ₩3,139 | ₩3,179 | -0.83% | 5.8만 |
|---|
| 2025.10.15 | ₩3,099 | ₩3,393 | ₩3,099 | ₩3,179 | +2.59% | 11.2만 |
|---|
| 2025.10.14 | ₩3,192 | ₩3,272 | ₩3,099 | ₩3,166 | -0.84% | 7.6만 |
|---|
| 2025.10.13 | ₩3,179 | ₩3,246 | ₩3,072 | ₩3,232 | +1.68% | 6.3만 |
|---|
| 2025.10.10 | ₩3,232 | ₩3,272 | ₩3,126 | ₩3,139 | -2.89% | 3.7만 |
|---|