시장 데이터를 불러오는 중
전체 종목
Spire Global, Inc. Class A Common Stock 과거 주가
Spire Global, Inc. Class A Common Stock · SPIR · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Spire Global, Inc. Class A Common Stock · SPIR · NYSE
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,053 | ₩14,053 | ₩13,557 | ₩13,772 | -2.00% | 27.1만 |
| 2026.10.08 | ₩14,080 | ₩14,201 | ₩13,611 | ₩13,919 | -1.14% | 64.3만 |
| 2026.10.07 | ₩14,348 | ₩14,530 | ₩14,000 | ₩14,255 | -0.65% | 52만 |
| 2026.10.06 | ₩14,483 | ₩14,992 | ₩14,348 | ₩14,724 | +1.67% | 91.4만 |
| 2026.10.05 | ₩15,140 | ₩15,140 | ₩14,281 | ₩14,603 | -3.54% | 64.1만 |
| 2026.10.02 | ₩15,113 | ₩15,562 | ₩14,617 | ₩14,898 | -1.42% | 55.3만 |
| 2026.10.01 | ₩15,113 | ₩15,274 | ₩14,523 | ₩14,711 | -2.66% | 77만 |
| 2026.09.30 | ₩14,912 | ₩15,931 | ₩14,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,992 |
| +0.54% |
| 51.4만 |
| 2026.09.29 | ₩16,052 | ₩16,320 | ₩14,885 | ₩14,952 | -6.85% | 69.5만 |
|---|
| 2026.09.28 | ₩15,810 | ₩16,782 | ₩15,703 | ₩15,743 | -0.42% | 47만 |
|---|
| 2026.09.25 | ₩16,467 | ₩16,937 | ₩16,119 | ₩16,199 | -1.63% | 51만 |
|---|
| 2026.09.24 | ₩16,186 | ₩16,896 | ₩15,904 | ₩16,440 | +1.57% | 60.4만 |
|---|
| 2026.09.23 | ₩17,004 | ₩17,245 | ₩16,266 | ₩16,373 | -3.71% | 85만 |
|---|
| 2026.09.22 | ₩16,749 | ₩16,870 | ₩15,958 | ₩16,373 | -2.24% | 51.6만 |
|---|
| 2026.09.21 | ₩15,381 | ₩16,474 | ₩15,361 | ₩16,038 | +4.27% | 57.2만 |
|---|
| 2026.09.18 | ₩16,427 | ₩16,454 | ₩14,965 | ₩15,287 | -6.94% | 235.4만 |
|---|
| 2026.09.17 | ₩15,689 | ₩16,501 | ₩15,622 | ₩16,279 | +3.76% | 69.1만 |
|---|
| 2026.09.16 | ₩15,596 | ₩15,596 | ₩15,066 | ₩15,408 | -1.20% | 51.6만 |
|---|
| 2026.09.15 | ₩15,073 | ₩15,663 | ₩14,804 | ₩15,555 | +3.20% | 40만 |
|---|
| 2026.09.14 | ₩14,992 | ₩15,321 | ₩14,751 | ₩15,207 | +1.43% | 47.9만 |
|---|
| 2026.09.11 | ₩15,220 | ₩15,502 | ₩14,885 | ₩15,314 | +0.62% | 43만 |
|---|
| 2026.09.10 | ₩15,240 | ₩15,610 | ₩14,992 | ₩15,126 | -0.75% | 80.1만 |
|---|
| 2026.09.09 | ₩16,239 | ₩16,246 | ₩15,321 | ₩15,408 | -5.12% | 50.4만 |
|---|
| 2026.09.08 | ₩15,958 | ₩16,588 | ₩15,569 | ₩16,279 | +2.02% | 52.7만 |
|---|
| 2026.09.04 | ₩15,931 | ₩16,226 | ₩15,743 | ₩16,065 | +0.84% | 31만 |
|---|
| 2026.09.03 | ₩16,172 | ₩16,212 | ₩15,461 | ₩15,931 | -1.49% | 50.9만 |
|---|
| 2026.09.02 | ₩15,958 | ₩16,253 | ₩15,180 | ₩15,971 | +0.08% | 85.7만 |
|---|
| 2026.09.01 | ₩17,446 | ₩17,594 | ₩15,958 | ₩16,119 | -7.61% | 92.6만 |
|---|
| 2026.08.31 | ₩17,862 | ₩18,398 | ₩17,594 | ₩17,795 | -0.38% | 39만 |
|---|
| 2026.08.28 | ₩18,532 | ₩18,620 | ₩17,433 | ₩17,661 | -4.70% | 50만 |
|---|
| 2026.08.27 | ₩18,774 | ₩19,136 | ₩18,573 | ₩18,774 | 0.00% | 42.2만 |
|---|
| 2026.08.26 | ₩18,438 | ₩18,854 | ₩17,969 | ₩18,157 | -1.53% | 45.4만 |
|---|
| 2026.08.25 | ₩19,069 | ₩19,122 | ₩17,915 | ₩18,412 | -3.45% | 46.9만 |
|---|
| 2026.08.24 | ₩18,693 | ₩19,310 | ₩18,358 | ₩18,599 | -0.50% | 79.6만 |
|---|
| 2026.08.21 | ₩18,988 | ₩19,310 | ₩18,358 | ₩18,693 | -1.55% | 43.4만 |
|---|
| 2026.08.20 | ₩18,076 | ₩18,774 | ₩17,352 | ₩18,626 | +3.04% | 60.3만 |
|---|
| 2026.08.19 | ₩18,573 | ₩18,599 | ₩17,781 | ₩18,371 | -1.08% | 41.1만 |
|---|
| 2026.08.18 | ₩17,875 | ₩19,069 | ₩17,634 | ₩18,640 | +4.28% | 57.8만 |
|---|
| 2026.08.17 | ₩18,398 | ₩19,411 | ₩18,291 | ₩18,425 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩19,337 | ₩20,007 | ₩18,358 | ₩18,707 | -3.26% | 58.2만 |
|---|
| 2026.08.13 | ₩17,654 | ₩19,660 | ₩17,654 | ₩18,693 | +5.89% | 73.4만 |
|---|
| 2026.08.12 | ₩20,061 | ₩20,327 | ₩19,471 | ₩19,766 | -1.47% | 64.6만 |
|---|
| 2026.08.11 | ₩18,774 | ₩19,940 | ₩18,479 | ₩19,873 | +5.86% | 49.2만 |
|---|
| 2026.08.10 | ₩19,216 | ₩19,887 | ₩18,559 | ₩18,814 | -2.09% | 61.7만 |
|---|
| 2026.08.07 | ₩18,345 | ₩19,364 | ₩18,345 | ₩19,216 | +4.75% | 54.1만 |
|---|
| 2026.08.06 | ₩17,044 | ₩18,774 | ₩17,030 | ₩17,942 | +5.27% | 40.4만 |
|---|
| 2026.08.05 | ₩18,184 | ₩18,224 | ₩17,071 | ₩17,299 | -4.87% | 57.5만 |
|---|
| 2026.08.04 | ₩17,165 | ₩18,197 | ₩16,950 | ₩18,076 | +5.31% | 81.9만 |
|---|
| 2026.08.03 | ₩15,046 | ₩16,534 | ₩14,831 | ₩16,467 | +9.45% | 61.9만 |
|---|
| 2026.07.31 | ₩15,837 | ₩15,837 | ₩14,992 | ₩15,368 | -2.96% | 54.7만 |
|---|
| 2026.07.30 | ₩14,818 | ₩15,824 | ₩14,630 | ₩15,234 | +2.81% | 48.1만 |
|---|
| 2026.07.29 | ₩14,952 | ₩15,153 | ₩14,000 | ₩14,134 | -5.47% | 64.1만 |
|---|
| 2026.07.28 | ₩14,751 | ₩15,247 | ₩14,107 | ₩15,247 | +3.36% | 69.2만 |
|---|
| 2026.07.27 | ₩14,898 | ₩15,636 | ₩14,550 | ₩14,979 | +0.54% | 51.1만 |
|---|
| 2026.07.24 | ₩15,502 | ₩15,555 | ₩14,657 | ₩14,737 | -4.93% | 48만 |
|---|
| 2026.07.23 | ₩15,247 | ₩15,735 | ₩14,992 | ₩15,461 | +1.41% | 42.3만 |
|---|
| 2026.07.22 | ₩15,408 | ₩15,971 | ₩15,207 | ₩15,327 | -0.52% | 60.4만 |
|---|
| 2026.07.21 | ₩14,831 | ₩15,736 | ₩14,831 | ₩15,636 | +5.42% | 120.9만 |
|---|
| 2026.07.20 | ₩15,877 | ₩16,279 | ₩14,590 | ₩14,697 | -7.43% | 206.6만 |
|---|
| 2026.07.17 | ₩15,837 | ₩16,682 | ₩15,569 | ₩16,279 | +2.79% | 89.4만 |
|---|
| 2026.07.16 | ₩17,768 | ₩18,103 | ₩16,092 | ₩16,293 | -8.30% | 171.3만 |
|---|
| 2026.07.15 | ₩19,337 | ₩20,007 | ₩18,264 | ₩18,278 | -5.48% | 83.5만 |
|---|
| 2026.07.14 | ₩19,136 | ₩20,265 | ₩18,801 | ₩19,444 | +1.61% | 62.1만 |
|---|
| 2026.07.13 | ₩19,471 | ₩19,940 | ₩18,579 | ₩18,760 | -3.65% | 126.8만 |
|---|
| 2026.07.10 | ₩21,617 | ₩21,617 | ₩19,632 | ₩19,712 | -8.81% | 118.8만 |
|---|
| 2026.07.09 | ₩22,233 | ₩22,539 | ₩21,382 | ₩21,509 | -3.26% | 69.6만 |
|---|
| 2026.07.08 | ₩22,421 | ₩23,521 | ₩21,402 | ₩21,791 | -2.81% | 52.7만 |
|---|
| 2026.07.07 | ₩23,266 | ₩23,534 | ₩22,126 | ₩22,582 | -2.94% | 89.8만 |
|---|
| 2026.07.06 | ₩24,473 | ₩25,090 | ₩23,226 | ₩23,668 | -3.29% | 58만 |
|---|
| 2026.07.02 | ₩24,446 | ₩26,390 | ₩24,084 | ₩24,728 | +1.15% | 97.6만 |
|---|
| 2026.07.01 | ₩24,875 | ₩27,088 | ₩24,607 | ₩24,647 | -0.92% | 91.3만 |
|---|
| 2026.06.30 | ₩23,548 | ₩25,063 | ₩23,400 | ₩24,942 | +5.92% | 84.9만 |
|---|
| 2026.06.29 | ₩23,051 | ₩24,004 | ₩22,086 | ₩23,668 | +2.68% | 124.4만 |
|---|
| 2026.06.26 | ₩20,986 | ₩22,207 | ₩20,785 | ₩21,845 | +4.09% | 232.7만 |
|---|
| 2026.06.25 | ₩22,783 | ₩23,153 | ₩21,362 | ₩21,442 | -5.89% | 86.1만 |
|---|
| 2026.06.24 | ₩23,199 | ₩23,709 | ₩22,461 | ₩22,971 | -0.98% | 74.4만 |
|---|
| 2026.06.23 | ₩22,730 | ₩24,942 | ₩22,730 | ₩23,387 | +2.89% | 101.9만 |
|---|
| 2026.06.22 | ₩24,942 | ₩25,345 | ₩22,180 | ₩23,159 | -7.15% | 195.4만 |
|---|
| 2026.06.18 | ₩24,848 | ₩25,640 | ₩22,676 | ₩25,438 | +2.37% | 546.6만 |
|---|
| 2026.06.17 | ₩23,574 | ₩25,425 | ₩22,958 | ₩24,339 | +3.24% | 112.3만 |
|---|
| 2026.06.16 | ₩24,325 | ₩24,808 | ₩22,958 | ₩22,998 | -5.46% | 122.5만 |
|---|
| 2026.06.15 | ₩25,814 | ₩25,814 | ₩23,816 | ₩24,728 | -4.21% | 138.4만 |
|---|
| 2026.06.12 | ₩25,908 | ₩27,021 | ₩23,447 | ₩24,446 | -5.64% | 159만 |
|---|
| 2026.06.11 | ₩22,448 | ₩26,793 | ₩22,327 | ₩26,538 | +18.22% | 229.6만 |
|---|
| 2026.06.10 | ₩21,912 | ₩22,904 | ₩21,469 | ₩21,952 | +0.18% | 73.7만 |
|---|
| 2026.06.09 | ₩22,837 | ₩23,333 | ₩20,517 | ₩21,804 | -4.52% | 159.3만 |
|---|
| 2026.06.08 | ₩23,896 | ₩24,392 | ₩22,636 | ₩22,823 | -4.49% | 100.9만 |
|---|
| 2026.06.05 | ₩26,793 | ₩26,793 | ₩22,716 | ₩23,011 | -14.11% | 140.5만 |
|---|
| 2026.06.04 | ₩25,881 | ₩28,926 | ₩25,425 | ₩26,873 | +3.83% | 167.2만 |
|---|
| 2026.06.03 | ₩28,268 | ₩28,657 | ₩24,842 | ₩25,532 | -9.68% | 137.9만 |
|---|
| 2026.06.02 | ₩27,959 | ₩29,461 | ₩27,423 | ₩28,630 | +2.40% | 120.9만 |
|---|
| 2026.06.01 | ₩29,555 | ₩30,105 | ₩26,900 | ₩27,571 | -6.72% | 158.8만 |
|---|
| 2026.05.29 | ₩31,339 | ₩31,620 | ₩29,139 | ₩30,628 | -2.27% | 134.3만 |
|---|
| 2026.05.28 | ₩33,525 | ₩33,927 | ₩30,749 | ₩32,318 | -3.60% | 159.3만 |
|---|
| 2026.05.27 | ₩32,894 | ₩34,772 | ₩31,111 | ₩34,168 | +3.87% | 290.8만 |
|---|
| 2026.05.26 | ₩30,071 | ₩33,685 | ₩29,756 | ₩31,848 | +5.91% | 344.7만 |
|---|
| 2026.05.22 | ₩26,310 | ₩28,952 | ₩26,310 | ₩28,375 | +7.85% | 151.1만 |
|---|
| 2026.05.21 | ₩26,525 | ₩26,539 | ₩24,607 | ₩25,760 | -2.88% | 108.3만 |
|---|
| 2026.05.20 | ₩26,042 | ₩27,034 | ₩25,184 | ₩26,927 | +3.40% | 97.4만 |
|---|
| 2026.05.19 | ₩25,680 | ₩26,592 | ₩23,650 | ₩25,653 | -0.10% | 102.8만 |
|---|
| 2026.05.18 | ₩28,161 | ₩29,072 | ₩25,090 | ₩25,747 | -8.57% | 166.8만 |
|---|
| 2026.05.15 | ₩23,735 | ₩27,423 | ₩23,735 | ₩26,833 | +13.05% | 290.7만 |
|---|
| 2026.05.14 | ₩25,465 | ₩25,465 | ₩23,172 | ₩24,433 | -4.05% | 131.7만 |
|---|
| 2026.05.13 | ₩23,869 | ₩25,398 | ₩23,011 | ₩24,634 | +3.20% | 206.2만 |
|---|
| 2026.05.12 | ₩24,272 | ₩25,210 | ₩22,904 | ₩23,655 | -2.54% | 181.1만 |
|---|
| 2026.05.11 | ₩24,808 | ₩26,498 | ₩24,500 | ₩25,023 | +0.86% | 228.6만 |
|---|
| 2026.05.08 | ₩21,952 | ₩24,808 | ₩21,724 | ₩24,795 | +12.95% | 145.3만 |
|---|
| 2026.05.07 | ₩23,936 | ₩24,312 | ₩21,375 | ₩21,643 | -9.58% | 104.8만 |
|---|
| 2026.05.06 | ₩22,300 | ₩24,808 | ₩21,999 | ₩24,540 | +10.04% | 111.1만 |
|---|
| 2026.05.05 | ₩24,071 | ₩24,714 | ₩21,965 | ₩22,073 | -8.30% | 248만 |
|---|
| 2026.05.04 | ₩24,493 | ₩25,251 | ₩23,349 | ₩23,400 | -4.46% | 96만 |
|---|
| 2026.05.01 | ₩24,057 | ₩24,996 | ₩23,645 | ₩24,379 | +1.34% | 95.6만 |
|---|
| 2026.04.30 | ₩21,442 | ₩23,950 | ₩21,442 | ₩23,910 | +11.51% | 131.9만 |
|---|
| 2026.04.29 | ₩21,469 | ₩21,523 | ₩20,316 | ₩21,201 | -1.25% | 76.8만 |
|---|
| 2026.04.28 | ₩21,496 | ₩21,724 | ₩20,651 | ₩21,389 | -0.50% | 95.7만 |
|---|
| 2026.04.27 | ₩21,697 | ₩22,274 | ₩20,879 | ₩22,005 | +1.42% | 125.7만 |
|---|
| 2026.04.24 | ₩23,467 | ₩24,245 | ₩21,764 | ₩22,140 | -5.66% | 169.8만 |
|---|
| 2026.04.23 | ₩23,936 | ₩24,258 | ₩22,473 | ₩23,521 | -1.74% | 180.2만 |
|---|
| 2026.04.22 | ₩25,894 | ₩27,463 | ₩24,352 | ₩24,500 | -5.39% | 218.9만 |
|---|
| 2026.04.21 | ₩24,473 | ₩26,109 | ₩24,312 | ₩25,130 | +2.68% | 173.8만 |
|---|
| 2026.04.20 | ₩26,122 | ₩26,739 | ₩24,218 | ₩24,339 | -6.83% | 208.2만 |
|---|
| 2026.04.17 | ₩28,965 | ₩29,233 | ₩25,921 | ₩26,203 | -9.54% | 248만 |
|---|
| 2026.04.16 | ₩26,820 | ₩29,581 | ₩26,590 | ₩28,576 | +6.55% | 298.2만 |
|---|
| 2026.04.15 | ₩27,825 | ₩28,161 | ₩26,149 | ₩27,544 | -1.01% | 219만 |
|---|
| 2026.04.14 | ₩30,226 | ₩31,044 | ₩26,149 | ₩27,812 | -7.99% | 543.8만 |
|---|
| 2026.04.13 | ₩29,703 | ₩31,634 | ₩27,504 | ₩31,030 | +4.47% | 436.8만 |
|---|
| 2026.04.10 | ₩25,277 | ₩28,912 | ₩25,079 | ₩28,912 | +14.38% | 625.7만 |
|---|
| 2026.04.09 | ₩23,709 | ₩25,800 | ₩23,279 | ₩24,030 | +1.36% | 890.3만 |
|---|
| 2026.04.08 | ₩21,456 | ₩27,490 | ₩21,456 | ₩27,490 | +28.13% | 561만 |
|---|
| 2026.04.07 | ₩20,463 | ₩21,429 | ₩19,471 | ₩20,879 | +2.03% | 92.4만 |
|---|
| 2026.04.06 | ₩21,791 | ₩22,193 | ₩20,088 | ₩20,745 | -4.80% | 110.8만 |
|---|
| 2026.04.02 | ₩17,339 | ₩21,642 | ₩17,245 | ₩21,335 | +23.05% | 178.4만 |
|---|
| 2026.04.01 | ₩17,084 | ₩18,452 | ₩17,030 | ₩17,942 | +5.02% | 69.6만 |
|---|
| 2026.03.31 | ₩16,212 | ₩17,138 | ₩15,763 | ₩16,870 | +4.05% | 59.1만 |
|---|
| 2026.03.30 | ₩16,816 | ₩17,151 | ₩15,582 | ₩15,770 | -6.22% | 58.8만 |
|---|
| 2026.03.27 | ₩17,835 | ₩18,257 | ₩16,360 | ₩16,575 | -7.07% | 62.3만 |
|---|
| 2026.03.26 | ₩18,117 | ₩18,894 | ₩17,795 | ₩18,090 | -0.15% | 65.9만 |
|---|
| 2026.03.25 | ₩17,513 | ₩20,101 | ₩17,500 | ₩18,412 | +5.13% | 156.7만 |
|---|
| 2026.03.24 | ₩16,963 | ₩18,935 | ₩16,950 | ₩17,191 | +1.34% | 120.2만 |
|---|
| 2026.03.23 | ₩17,245 | ₩17,366 | ₩16,521 | ₩17,191 | -0.31% | 103.7만 |
|---|
| 2026.03.20 | ₩16,387 | ₩18,130 | ₩16,132 | ₩16,387 | 0.00% | 178.9만 |
|---|
| 2026.03.19 | ₩14,429 | ₩16,682 | ₩14,375 | ₩16,360 | +13.38% | 119.2만 |
|---|
| 2026.03.18 | ₩14,898 | ₩15,193 | ₩13,611 | ₩14,402 | -3.33% | 91.3만 |
|---|
| 2026.03.17 | ₩14,201 | ₩14,858 | ₩14,201 | ₩14,536 | +2.36% | 38.8만 |
|---|
| 2026.03.16 | ₩14,818 | ₩15,073 | ₩13,906 | ₩14,295 | -3.53% | 36.3만 |
|---|
| 2026.03.13 | ₩14,724 | ₩15,368 | ₩14,429 | ₩14,576 | -1.00% | 40.3만 |
|---|
| 2026.03.12 | ₩14,791 | ₩15,019 | ₩14,335 | ₩14,523 | -1.81% | 41.6만 |
|---|
| 2026.03.11 | ₩13,866 | ₩14,898 | ₩13,866 | ₩14,791 | +6.67% | 51.8만 |
|---|
| 2026.03.10 | ₩13,812 | ₩14,389 | ₩13,651 | ₩13,866 | +0.39% | 49.4만 |
|---|
| 2026.03.09 | ₩12,645 | ₩13,919 | ₩12,337 | ₩13,879 | +9.76% | 68.3만 |
|---|
| 2026.03.06 | ₩12,471 | ₩13,551 | ₩12,391 | ₩12,806 | +2.69% | 59.6만 |
|---|
| 2026.03.05 | ₩12,337 | ₩13,671 | ₩12,263 | ₩13,115 | +6.30% | 89.5만 |
|---|
| 2026.03.04 | ₩12,243 | ₩12,800 | ₩12,022 | ₩12,364 | +0.99% | 29.4만 |
|---|
| 2026.03.03 | ₩11,787 | ₩12,377 | ₩11,693 | ₩12,015 | +1.93% | 32만 |
|---|
| 2026.03.02 | ₩11,532 | ₩12,485 | ₩11,372 | ₩12,230 | +6.05% | 43.4만 |
|---|
| 2026.02.27 | ₩11,868 | ₩12,163 | ₩11,532 | ₩11,868 | 0.00% | 34.7만 |
|---|
| 2026.02.26 | ₩12,122 | ₩12,458 | ₩11,975 | ₩12,391 | +2.21% | 33.3만 |
|---|
| 2026.02.25 | ₩11,881 | ₩12,364 | ₩11,653 | ₩12,122 | +2.03% | 29.1만 |
|---|
| 2026.02.24 | ₩11,318 | ₩11,894 | ₩11,130 | ₩11,881 | +4.98% | 47.9만 |
|---|
| 2026.02.23 | ₩12,015 | ₩12,216 | ₩11,144 | ₩11,264 | -6.25% | 71만 |
|---|
| 2026.02.20 | ₩12,337 | ₩12,860 | ₩12,216 | ₩12,350 | +0.11% | 37.4만 |
|---|
| 2026.02.19 | ₩12,216 | ₩12,672 | ₩12,082 | ₩12,592 | +3.07% | 39.5만 |
|---|
| 2026.02.18 | ₩12,337 | ₩12,981 | ₩12,042 | ₩12,592 | +2.07% | 35만 |
|---|
| 2026.02.17 | ₩12,525 | ₩12,652 | ₩11,975 | ₩12,243 | -2.25% | 43.9만 |
|---|
| 2026.02.13 | ₩12,190 | ₩13,101 | ₩11,935 | ₩12,753 | +4.62% | 51.4만 |
|---|
| 2026.02.12 | ₩12,485 | ₩12,625 | ₩11,672 | ₩12,015 | -3.76% | 53.2만 |
|---|
| 2026.02.11 | ₩14,080 | ₩14,100 | ₩12,082 | ₩12,511 | -11.14% | 51.6만 |
|---|
| 2026.02.10 | ₩14,509 | ₩14,831 | ₩13,584 | ₩13,665 | -5.82% | 43.4만 |
|---|
| 2026.02.09 | ₩14,241 | ₩14,724 | ₩13,852 | ₩14,697 | +3.20% | 58.7만 |
|---|
| 2026.02.06 | ₩13,396 | ₩14,377 | ₩13,075 | ₩14,107 | +5.31% | 54.5만 |
|---|
| 2026.02.05 | ₩13,799 | ₩14,214 | ₩12,820 | ₩13,008 | -5.73% | 56만 |
|---|
| 2026.02.04 | ₩15,716 | ₩15,716 | ₩13,611 | ₩14,228 | -9.47% | 70.2만 |
|---|
| 2026.02.03 | ₩15,622 | ₩15,676 | ₩14,536 | ₩15,354 | -1.72% | 55.7만 |
|---|
| 2026.02.02 | ₩15,140 | ₩15,770 | ₩14,952 | ₩15,180 | +0.27% | 48.1만 |
|---|
| 2026.01.30 | ₩15,958 | ₩16,849 | ₩15,220 | ₩15,354 | -3.78% | 60.2만 |
|---|
| 2026.01.29 | ₩17,071 | ₩17,097 | ₩15,797 | ₩16,226 | -4.95% | 52.5만 |
|---|
| 2026.01.28 | ₩17,781 | ₩17,808 | ₩16,447 | ₩16,963 | -4.60% | 67.4만 |
|---|
| 2026.01.27 | ₩16,601 | ₩18,009 | ₩16,387 | ₩17,688 | +6.54% | 111.2만 |
|---|
| 2026.01.26 | ₩18,103 | ₩18,358 | ₩16,306 | ₩16,454 | -9.11% | 111.2만 |
|---|
| 2026.01.23 | ₩17,433 | ₩17,835 | ₩16,628 | ₩17,419 | -0.08% | 125.7만 |
|---|
| 2026.01.22 | ₩15,944 | ₩17,406 | ₩15,944 | ₩16,507 | +3.53% | 122.1만 |
|---|
| 2026.01.21 | ₩16,226 | ₩17,185 | ₩14,295 | ₩15,515 | -4.38% | 107.9만 |
|---|
| 2026.01.20 | ₩15,099 | ₩16,615 | ₩14,908 | ₩15,837 | +4.88% | 108만 |
|---|
| 2026.01.16 | ₩14,751 | ₩16,642 | ₩14,617 | ₩16,239 | +10.09% | 131.8만 |
|---|
| 2026.01.15 | ₩14,657 | ₩14,992 | ₩14,005 | ₩14,617 | -0.27% | 53만 |
|---|
| 2026.01.14 | ₩14,027 | ₩14,670 | ₩13,732 | ₩14,657 | +4.49% | 50.1만 |
|---|
| 2026.01.13 | ₩14,214 | ₩14,550 | ₩13,591 | ₩14,201 | -0.09% | 65.4만 |
|---|
| 2026.01.12 | ₩13,758 | ₩14,402 | ₩13,477 | ₩14,121 | +2.63% | 70.5만 |
|---|
| 2026.01.09 | ₩13,960 | ₩14,248 | ₩13,437 | ₩14,053 | +0.67% | 55.9만 |
|---|
| 2026.01.08 | ₩12,927 | ₩14,275 | ₩12,927 | ₩13,960 | +7.99% | 112.1만 |
|---|
| 2026.01.07 | ₩12,538 | ₩13,008 | ₩12,216 | ₩12,887 | +2.78% | 65.2만 |
|---|
| 2026.01.06 | ₩11,506 | ₩13,034 | ₩11,412 | ₩12,726 | +10.61% | 186.1만 |
|---|
| 2026.01.05 | ₩10,862 | ₩11,355 | ₩10,393 | ₩11,009 | +1.36% | 80.6만 |
|---|
| 2026.01.02 | ₩10,258 | ₩10,527 | ₩9,937 | ₩10,473 | +2.09% | 54.8만 |
|---|
| 2025.12.31 | ₩10,191 | ₩10,377 | ₩9,870 | ₩10,057 | -1.32% | 50.2만 |
|---|
| 2025.12.30 | ₩10,326 | ₩10,634 | ₩10,178 | ₩10,218 | -1.04% | 64.3만 |
|---|
| 2025.12.29 | ₩10,165 | ₩10,701 | ₩10,084 | ₩10,299 | +1.32% | 60.8만 |
|---|
| 2025.12.26 | ₩10,956 | ₩10,956 | ₩10,238 | ₩10,379 | -5.26% | 65만 |
|---|
| 2025.12.24 | ₩11,251 | ₩11,251 | ₩10,554 | ₩11,023 | -2.03% | 52.6만 |
|---|
| 2025.12.23 | ₩11,868 | ₩12,069 | ₩11,264 | ₩11,559 | -2.60% | 66.5만 |
|---|
| 2025.12.22 | ₩11,050 | ₩12,780 | ₩11,050 | ₩12,149 | +9.95% | 146.3만 |
|---|
| 2025.12.19 | ₩9,856 | ₩10,942 | ₩9,829 | ₩10,567 | +7.21% | 126.3만 |
|---|
| 2025.12.18 | ₩9,896 | ₩10,245 | ₩9,601 | ₩9,789 | -1.08% | 139.9만 |
|---|
| 2025.12.17 | ₩9,521 | ₩10,151 | ₩8,850 | ₩9,414 | -1.13% | 410.9만 |
|---|
| 2025.12.16 | ₩12,069 | ₩12,645 | ₩12,069 | ₩12,431 | +3.00% | 41.1만 |
|---|
| 2025.12.15 | ₩13,168 | ₩13,329 | ₩12,069 | ₩12,176 | -7.54% | 39.4만 |
|---|
| 2025.12.12 | ₩13,571 | ₩13,665 | ₩12,364 | ₩12,914 | -4.84% | 56.3만 |
|---|
| 2025.12.11 | ₩13,008 | ₩13,356 | ₩12,565 | ₩13,356 | +2.68% | 42.4만 |
|---|
| 2025.12.10 | ₩12,471 | ₩13,410 | ₩12,163 | ₩12,847 | +3.01% | 61만 |
|---|
| 2025.12.09 | ₩12,230 | ₩12,619 | ₩12,136 | ₩12,538 | +2.52% | 24.9만 |
|---|
| 2025.12.08 | ₩12,310 | ₩12,498 | ₩11,976 | ₩12,310 | 0.00% | 49.3만 |
|---|
| 2025.12.05 | ₩12,055 | ₩12,310 | ₩11,760 | ₩12,029 | -0.22% | 32.6만 |
|---|
| 2025.12.04 | ₩11,251 | ₩12,377 | ₩11,211 | ₩12,136 | +7.87% | 42.4만 |
|---|
| 2025.12.03 | ₩10,594 | ₩11,304 | ₩10,527 | ₩11,278 | +6.46% | 25.9만 |
|---|
| 2025.12.02 | ₩10,728 | ₩11,009 | ₩10,473 | ₩10,527 | -1.88% | 34.8만 |
|---|
| 2025.12.01 | ₩10,741 | ₩10,862 | ₩10,406 | ₩10,567 | -1.62% | 47.3만 |
|---|
| 2025.11.28 | ₩11,036 | ₩11,224 | ₩10,822 | ₩10,983 | -0.49% | 24만 |
|---|
| 2025.11.26 | ₩10,849 | ₩11,237 | ₩10,741 | ₩10,983 | +1.24% | 34.6만 |
|---|
| 2025.11.25 | ₩10,647 | ₩10,996 | ₩10,480 | ₩10,781 | +1.26% | 30.5만 |
|---|
| 2025.11.24 | ₩10,446 | ₩10,708 | ₩10,071 | ₩10,647 | +1.93% | 46.4만 |
|---|
| 2025.11.21 | ₩10,232 | ₩10,540 | ₩9,736 | ₩10,312 | +0.79% | 66.6만 |
|---|
| 2025.11.20 | ₩11,278 | ₩11,479 | ₩10,232 | ₩10,258 | -9.04% | 56.9만 |
|---|
| 2025.11.19 | ₩10,607 | ₩11,291 | ₩10,540 | ₩10,808 | +1.90% | 62만 |
|---|
| 2025.11.18 | ₩9,803 | ₩10,634 | ₩9,762 | ₩10,513 | +7.25% | 62.4만 |
|---|
| 2025.11.17 | ₩9,883 | ₩10,044 | ₩9,655 | ₩9,816 | -0.68% | 63.1만 |
|---|
| 2025.11.14 | ₩9,883 | ₩10,299 | ₩9,803 | ₩10,084 | +2.04% | 57.3만 |
|---|
| 2025.11.13 | ₩10,862 | ₩11,089 | ₩10,191 | ₩10,285 | -5.31% | 79.8만 |
|---|
| 2025.11.12 | ₩11,117 | ₩11,452 | ₩10,862 | ₩11,036 | -0.72% | 62.3만 |
|---|
| 2025.11.11 | ₩11,398 | ₩11,532 | ₩11,117 | ₩11,278 | -1.06% | 64.4만 |
|---|
| 2025.11.10 | ₩12,350 | ₩12,368 | ₩11,398 | ₩11,479 | -7.06% | 50.8만 |
|---|
| 2025.11.07 | ₩11,479 | ₩12,223 | ₩11,264 | ₩11,921 | +3.86% | 60.7만 |
|---|
| 2025.11.06 | ₩12,149 | ₩12,172 | ₩11,613 | ₩11,734 | -3.42% | 57.6만 |
|---|
| 2025.11.05 | ₩12,029 | ₩12,483 | ₩11,787 | ₩12,122 | +0.78% | 75.9만 |
|---|
| 2025.11.04 | ₩14,255 | ₩14,550 | ₩11,720 | ₩11,787 | -17.31% | 178만 |
|---|
| 2025.11.03 | ₩14,684 | ₩15,032 | ₩14,188 | ₩14,965 | +1.92% | 36.6만 |
|---|
| 2025.10.31 | ₩14,013 | ₩14,684 | ₩13,897 | ₩14,590 | +4.11% | 36.7만 |
|---|
| 2025.10.30 | ₩14,188 | ₩14,389 | ₩13,812 | ₩13,973 | -1.51% | 25.8만 |
|---|
| 2025.10.29 | ₩15,046 | ₩15,153 | ₩14,255 | ₩14,295 | -4.99% | 29.9만 |
|---|
| 2025.10.28 | ₩15,515 | ₩15,575 | ₩14,979 | ₩15,099 | -2.68% | 35.6만 |
|---|
| 2025.10.27 | ₩16,239 | ₩16,293 | ₩15,609 | ₩15,649 | -3.63% | 28만 |
|---|
| 2025.10.24 | ₩15,247 | ₩15,676 | ₩15,193 | ₩15,502 | +1.67% | 29.8만 |
|---|
| 2025.10.23 | ₩14,885 | ₩15,280 | ₩14,778 | ₩14,791 | -0.63% | 29.3만 |
|---|
| 2025.10.22 | ₩15,622 | ₩15,770 | ₩14,523 | ₩14,858 | -4.89% | 46.3만 |
|---|
| 2025.10.21 | ₩16,259 | ₩16,507 | ₩15,636 | ₩15,944 | -1.94% | 44.9만 |
|---|
| 2025.10.20 | ₩16,279 | ₩16,950 | ₩16,119 | ₩16,347 | +0.41% | 34.5만 |
|---|
| 2025.10.17 | ₩15,904 | ₩16,119 | ₩15,381 | ₩15,971 | +0.42% | 53.3만 |
|---|
| 2025.10.16 | ₩18,237 | ₩18,304 | ₩16,045 | ₩16,052 | -11.99% | 45.6만 |
|---|
| 2025.10.15 | ₩18,023 | ₩18,412 | ₩17,728 | ₩18,345 | +1.79% | 34.1만 |
|---|
| 2025.10.14 | ₩16,293 | ₩18,278 | ₩15,636 | ₩17,755 | +8.97% | 55만 |
|---|
| 2025.10.13 | ₩16,709 | ₩17,418 | ₩16,709 | ₩17,138 | +2.57% | 35.8만 |
|---|
| 2025.10.10 | ₩18,861 | ₩19,156 | ₩16,293 | ₩16,347 | -13.33% | 54.6만 |
|---|