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 | ₩14,058 | ₩14,058 | ₩13,561 | ₩13,776 | -2.00% | 27.1만 |
| 2026.10.08 | ₩14,084 | ₩14,205 | ₩13,615 | ₩13,924 | -1.14% | 64.3만 |
| 2026.10.07 | ₩14,353 | ₩14,534 | ₩14,004 | ₩14,259 | -0.65% | 52만 |
| 2026.10.06 | ₩14,487 | ₩14,997 | ₩14,353 | ₩14,728 | +1.67% | 91.4만 |
| 2026.10.05 | ₩15,144 | ₩15,144 | ₩14,286 | ₩14,608 | -3.54% | 64.1만 |
| 2026.10.02 | ₩15,117 | ₩15,567 | ₩14,621 | ₩14,903 | -1.42% | 55.3만 |
| 2026.10.01 | ₩15,117 | ₩15,278 | ₩14,527 | ₩14,715 | -2.66% | 77만 |
| 2026.09.30 | ₩14,916 | ₩15,936 | ₩14,903 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,997 |
| +0.54% |
| 51.4만 |
| 2026.09.29 | ₩16,056 | ₩16,325 | ₩14,889 | ₩14,956 | -6.85% | 69.5만 |
|---|
| 2026.09.28 | ₩15,815 | ₩16,787 | ₩15,708 | ₩15,748 | -0.42% | 47만 |
|---|
| 2026.09.25 | ₩16,472 | ₩16,942 | ₩16,123 | ₩16,204 | -1.63% | 51만 |
|---|
| 2026.09.24 | ₩16,190 | ₩16,901 | ₩15,909 | ₩16,445 | +1.57% | 60.4만 |
|---|
| 2026.09.23 | ₩17,009 | ₩17,250 | ₩16,271 | ₩16,378 | -3.71% | 85만 |
|---|
| 2026.09.22 | ₩16,754 | ₩16,875 | ₩15,962 | ₩16,378 | -2.24% | 51.6만 |
|---|
| 2026.09.21 | ₩15,386 | ₩16,479 | ₩15,366 | ₩16,043 | +4.27% | 57.2만 |
|---|
| 2026.09.18 | ₩16,432 | ₩16,459 | ₩14,970 | ₩15,292 | -6.94% | 235.4만 |
|---|
| 2026.09.17 | ₩15,694 | ₩16,506 | ₩15,627 | ₩16,284 | +3.76% | 69.1만 |
|---|
| 2026.09.16 | ₩15,600 | ₩15,600 | ₩15,070 | ₩15,412 | -1.20% | 51.6만 |
|---|
| 2026.09.15 | ₩15,077 | ₩15,667 | ₩14,809 | ₩15,560 | +3.20% | 40만 |
|---|
| 2026.09.14 | ₩14,997 | ₩15,325 | ₩14,755 | ₩15,211 | +1.43% | 47.9만 |
|---|
| 2026.09.11 | ₩15,225 | ₩15,506 | ₩14,889 | ₩15,319 | +0.62% | 43만 |
|---|
| 2026.09.10 | ₩15,245 | ₩15,615 | ₩14,997 | ₩15,131 | -0.75% | 80.1만 |
|---|
| 2026.09.09 | ₩16,244 | ₩16,251 | ₩15,325 | ₩15,412 | -5.12% | 50.4만 |
|---|
| 2026.09.08 | ₩15,962 | ₩16,593 | ₩15,573 | ₩16,284 | +2.02% | 52.7만 |
|---|
| 2026.09.04 | ₩15,936 | ₩16,231 | ₩15,748 | ₩16,070 | +0.84% | 31만 |
|---|
| 2026.09.03 | ₩16,177 | ₩16,217 | ₩15,466 | ₩15,936 | -1.49% | 50.9만 |
|---|
| 2026.09.02 | ₩15,962 | ₩16,258 | ₩15,184 | ₩15,976 | +0.08% | 85.7만 |
|---|
| 2026.09.01 | ₩17,451 | ₩17,599 | ₩15,962 | ₩16,123 | -7.61% | 92.6만 |
|---|
| 2026.08.31 | ₩17,867 | ₩18,404 | ₩17,599 | ₩17,800 | -0.38% | 39만 |
|---|
| 2026.08.28 | ₩18,538 | ₩18,625 | ₩17,438 | ₩17,666 | -4.70% | 50만 |
|---|
| 2026.08.27 | ₩18,779 | ₩19,141 | ₩18,578 | ₩18,779 | 0.00% | 42.2만 |
|---|
| 2026.08.26 | ₩18,444 | ₩18,860 | ₩17,974 | ₩18,162 | -1.53% | 45.4만 |
|---|
| 2026.08.25 | ₩19,074 | ₩19,128 | ₩17,921 | ₩18,417 | -3.45% | 46.9만 |
|---|
| 2026.08.24 | ₩18,699 | ₩19,316 | ₩18,363 | ₩18,605 | -0.50% | 79.6만 |
|---|
| 2026.08.21 | ₩18,994 | ₩19,316 | ₩18,363 | ₩18,699 | -1.55% | 43.4만 |
|---|
| 2026.08.20 | ₩18,082 | ₩18,779 | ₩17,357 | ₩18,632 | +3.04% | 60.3만 |
|---|
| 2026.08.19 | ₩18,578 | ₩18,605 | ₩17,787 | ₩18,377 | -1.08% | 41.1만 |
|---|
| 2026.08.18 | ₩17,881 | ₩19,074 | ₩17,639 | ₩18,645 | +4.28% | 57.8만 |
|---|
| 2026.08.17 | ₩18,404 | ₩19,416 | ₩18,296 | ₩18,431 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩19,343 | ₩20,013 | ₩18,363 | ₩18,712 | -3.26% | 58.2만 |
|---|
| 2026.08.13 | ₩17,659 | ₩19,666 | ₩17,659 | ₩18,699 | +5.89% | 73.4만 |
|---|
| 2026.08.12 | ₩20,067 | ₩20,333 | ₩19,477 | ₩19,772 | -1.47% | 64.6만 |
|---|
| 2026.08.11 | ₩18,779 | ₩19,946 | ₩18,484 | ₩19,879 | +5.86% | 49.2만 |
|---|
| 2026.08.10 | ₩19,222 | ₩19,893 | ₩18,565 | ₩18,820 | -2.09% | 61.7만 |
|---|
| 2026.08.07 | ₩18,350 | ₩19,370 | ₩18,350 | ₩19,222 | +4.75% | 54.1만 |
|---|
| 2026.08.06 | ₩17,049 | ₩18,779 | ₩17,036 | ₩17,948 | +5.27% | 40.4만 |
|---|
| 2026.08.05 | ₩18,189 | ₩18,229 | ₩17,076 | ₩17,304 | -4.87% | 57.5만 |
|---|
| 2026.08.04 | ₩17,170 | ₩18,203 | ₩16,955 | ₩18,082 | +5.31% | 81.9만 |
|---|
| 2026.08.03 | ₩15,050 | ₩16,539 | ₩14,836 | ₩16,472 | +9.45% | 61.9만 |
|---|
| 2026.07.31 | ₩15,842 | ₩15,842 | ₩14,997 | ₩15,372 | -2.96% | 54.7만 |
|---|
| 2026.07.30 | ₩14,822 | ₩15,828 | ₩14,634 | ₩15,238 | +2.81% | 48.1만 |
|---|
| 2026.07.29 | ₩14,956 | ₩15,158 | ₩14,004 | ₩14,138 | -5.47% | 64.1만 |
|---|
| 2026.07.28 | ₩14,755 | ₩15,251 | ₩14,111 | ₩15,251 | +3.36% | 69.2만 |
|---|
| 2026.07.27 | ₩14,903 | ₩15,640 | ₩14,554 | ₩14,983 | +0.54% | 51.1만 |
|---|
| 2026.07.24 | ₩15,506 | ₩15,560 | ₩14,661 | ₩14,742 | -4.93% | 48만 |
|---|
| 2026.07.23 | ₩15,251 | ₩15,740 | ₩14,997 | ₩15,466 | +1.41% | 42.3만 |
|---|
| 2026.07.22 | ₩15,412 | ₩15,976 | ₩15,211 | ₩15,332 | -0.52% | 60.4만 |
|---|
| 2026.07.21 | ₩14,836 | ₩15,741 | ₩14,836 | ₩15,640 | +5.42% | 120.9만 |
|---|
| 2026.07.20 | ₩15,882 | ₩16,284 | ₩14,594 | ₩14,702 | -7.43% | 206.6만 |
|---|
| 2026.07.17 | ₩15,842 | ₩16,687 | ₩15,573 | ₩16,284 | +2.79% | 89.4만 |
|---|
| 2026.07.16 | ₩17,773 | ₩18,109 | ₩16,097 | ₩16,298 | -8.30% | 171.3만 |
|---|
| 2026.07.15 | ₩19,343 | ₩20,013 | ₩18,270 | ₩18,283 | -5.48% | 83.5만 |
|---|
| 2026.07.14 | ₩19,141 | ₩20,271 | ₩18,806 | ₩19,450 | +1.61% | 62.1만 |
|---|
| 2026.07.13 | ₩19,477 | ₩19,946 | ₩18,585 | ₩18,766 | -3.65% | 126.8만 |
|---|
| 2026.07.10 | ₩21,623 | ₩21,623 | ₩19,638 | ₩19,718 | -8.81% | 118.8만 |
|---|
| 2026.07.09 | ₩22,240 | ₩22,546 | ₩21,388 | ₩21,516 | -3.26% | 69.6만 |
|---|
| 2026.07.08 | ₩22,428 | ₩23,528 | ₩21,408 | ₩21,797 | -2.81% | 52.7만 |
|---|
| 2026.07.07 | ₩23,273 | ₩23,541 | ₩22,133 | ₩22,589 | -2.94% | 89.8만 |
|---|
| 2026.07.06 | ₩24,480 | ₩25,097 | ₩23,233 | ₩23,675 | -3.29% | 58만 |
|---|
| 2026.07.02 | ₩24,453 | ₩26,398 | ₩24,091 | ₩24,735 | +1.15% | 97.6만 |
|---|
| 2026.07.01 | ₩24,883 | ₩27,096 | ₩24,614 | ₩24,655 | -0.92% | 91.3만 |
|---|
| 2026.06.30 | ₩23,555 | ₩25,070 | ₩23,407 | ₩24,950 | +5.92% | 84.9만 |
|---|
| 2026.06.29 | ₩23,058 | ₩24,011 | ₩22,093 | ₩23,675 | +2.68% | 124.4만 |
|---|
| 2026.06.26 | ₩20,993 | ₩22,213 | ₩20,791 | ₩21,851 | +4.09% | 232.7만 |
|---|
| 2026.06.25 | ₩22,790 | ₩23,160 | ₩21,368 | ₩21,449 | -5.89% | 86.1만 |
|---|
| 2026.06.24 | ₩23,206 | ₩23,716 | ₩22,468 | ₩22,978 | -0.98% | 74.4만 |
|---|
| 2026.06.23 | ₩22,736 | ₩24,950 | ₩22,736 | ₩23,394 | +2.89% | 101.9만 |
|---|
| 2026.06.22 | ₩24,950 | ₩25,352 | ₩22,186 | ₩23,166 | -7.15% | 195.4만 |
|---|
| 2026.06.18 | ₩24,856 | ₩25,647 | ₩22,683 | ₩25,446 | +2.37% | 546.6만 |
|---|
| 2026.06.17 | ₩23,581 | ₩25,433 | ₩22,964 | ₩24,346 | +3.24% | 112.3만 |
|---|
| 2026.06.16 | ₩24,333 | ₩24,816 | ₩22,964 | ₩23,005 | -5.46% | 122.5만 |
|---|
| 2026.06.15 | ₩25,822 | ₩25,822 | ₩23,823 | ₩24,735 | -4.21% | 138.4만 |
|---|
| 2026.06.12 | ₩25,915 | ₩27,029 | ₩23,454 | ₩24,453 | -5.64% | 159만 |
|---|
| 2026.06.11 | ₩22,455 | ₩26,801 | ₩22,334 | ₩26,546 | +18.22% | 229.6만 |
|---|
| 2026.06.10 | ₩21,918 | ₩22,911 | ₩21,475 | ₩21,958 | +0.18% | 73.7만 |
|---|
| 2026.06.09 | ₩22,844 | ₩23,340 | ₩20,523 | ₩21,811 | -4.52% | 159.3만 |
|---|
| 2026.06.08 | ₩23,903 | ₩24,400 | ₩22,642 | ₩22,830 | -4.49% | 100.9만 |
|---|
| 2026.06.05 | ₩26,801 | ₩26,801 | ₩22,723 | ₩23,018 | -14.11% | 140.5만 |
|---|
| 2026.06.04 | ₩25,889 | ₩28,935 | ₩25,433 | ₩26,881 | +3.83% | 167.2만 |
|---|
| 2026.06.03 | ₩28,276 | ₩28,665 | ₩24,849 | ₩25,540 | -9.68% | 137.9만 |
|---|
| 2026.06.02 | ₩27,968 | ₩29,470 | ₩27,431 | ₩28,638 | +2.40% | 120.9만 |
|---|
| 2026.06.01 | ₩29,564 | ₩30,114 | ₩26,908 | ₩27,579 | -6.72% | 158.8만 |
|---|
| 2026.05.29 | ₩31,348 | ₩31,630 | ₩29,148 | ₩30,637 | -2.27% | 134.3만 |
|---|
| 2026.05.28 | ₩33,535 | ₩33,937 | ₩30,758 | ₩32,327 | -3.60% | 159.3만 |
|---|
| 2026.05.27 | ₩32,904 | ₩34,782 | ₩31,120 | ₩34,178 | +3.87% | 290.8만 |
|---|
| 2026.05.26 | ₩30,080 | ₩33,695 | ₩29,765 | ₩31,858 | +5.91% | 344.7만 |
|---|
| 2026.05.22 | ₩26,318 | ₩28,960 | ₩26,318 | ₩28,384 | +7.85% | 151.1만 |
|---|
| 2026.05.21 | ₩26,532 | ₩26,547 | ₩24,614 | ₩25,768 | -2.88% | 108.3만 |
|---|
| 2026.05.20 | ₩26,050 | ₩27,042 | ₩25,191 | ₩26,935 | +3.40% | 97.4만 |
|---|
| 2026.05.19 | ₩25,687 | ₩26,600 | ₩23,657 | ₩25,661 | -0.10% | 102.8만 |
|---|
| 2026.05.18 | ₩28,169 | ₩29,081 | ₩25,097 | ₩25,754 | -8.57% | 166.8만 |
|---|
| 2026.05.15 | ₩23,742 | ₩27,431 | ₩23,742 | ₩26,841 | +13.05% | 290.7만 |
|---|
| 2026.05.14 | ₩25,473 | ₩25,473 | ₩23,179 | ₩24,440 | -4.05% | 131.7만 |
|---|
| 2026.05.13 | ₩23,877 | ₩25,406 | ₩23,018 | ₩24,641 | +3.20% | 206.2만 |
|---|
| 2026.05.12 | ₩24,279 | ₩25,218 | ₩22,911 | ₩23,662 | -2.54% | 181.1만 |
|---|
| 2026.05.11 | ₩24,816 | ₩26,506 | ₩24,507 | ₩25,030 | +0.86% | 228.6만 |
|---|
| 2026.05.08 | ₩21,958 | ₩24,816 | ₩21,730 | ₩24,802 | +12.95% | 145.3만 |
|---|
| 2026.05.07 | ₩23,944 | ₩24,319 | ₩21,382 | ₩21,650 | -9.58% | 104.8만 |
|---|
| 2026.05.06 | ₩22,307 | ₩24,816 | ₩22,005 | ₩24,547 | +10.04% | 111.1만 |
|---|
| 2026.05.05 | ₩24,078 | ₩24,722 | ₩21,972 | ₩22,079 | -8.30% | 248만 |
|---|
| 2026.05.04 | ₩24,500 | ₩25,258 | ₩23,356 | ₩23,407 | -4.46% | 96만 |
|---|
| 2026.05.01 | ₩24,064 | ₩25,003 | ₩23,653 | ₩24,386 | +1.34% | 95.6만 |
|---|
| 2026.04.30 | ₩21,449 | ₩23,957 | ₩21,449 | ₩23,917 | +11.51% | 131.9만 |
|---|
| 2026.04.29 | ₩21,475 | ₩21,529 | ₩20,322 | ₩21,207 | -1.25% | 76.8만 |
|---|
| 2026.04.28 | ₩21,502 | ₩21,730 | ₩20,657 | ₩21,395 | -0.50% | 95.7만 |
|---|
| 2026.04.27 | ₩21,704 | ₩22,280 | ₩20,885 | ₩22,012 | +1.42% | 125.7만 |
|---|
| 2026.04.24 | ₩23,474 | ₩24,252 | ₩21,771 | ₩22,146 | -5.66% | 169.8만 |
|---|
| 2026.04.23 | ₩23,944 | ₩24,266 | ₩22,480 | ₩23,528 | -1.74% | 180.2만 |
|---|
| 2026.04.22 | ₩25,902 | ₩27,471 | ₩24,359 | ₩24,507 | -5.39% | 218.9만 |
|---|
| 2026.04.21 | ₩24,480 | ₩26,117 | ₩24,319 | ₩25,137 | +2.68% | 173.8만 |
|---|
| 2026.04.20 | ₩26,130 | ₩26,747 | ₩24,225 | ₩24,346 | -6.83% | 208.2만 |
|---|
| 2026.04.17 | ₩28,974 | ₩29,242 | ₩25,929 | ₩26,211 | -9.54% | 248만 |
|---|
| 2026.04.16 | ₩26,828 | ₩29,590 | ₩26,598 | ₩28,585 | +6.55% | 298.2만 |
|---|
| 2026.04.15 | ₩27,834 | ₩28,169 | ₩26,157 | ₩27,552 | -1.01% | 219만 |
|---|
| 2026.04.14 | ₩30,235 | ₩31,053 | ₩26,157 | ₩27,820 | -7.99% | 543.8만 |
|---|
| 2026.04.13 | ₩29,712 | ₩31,643 | ₩27,512 | ₩31,040 | +4.47% | 436.8만 |
|---|
| 2026.04.10 | ₩25,285 | ₩28,920 | ₩25,086 | ₩28,920 | +14.38% | 625.7만 |
|---|
| 2026.04.09 | ₩23,716 | ₩25,808 | ₩23,286 | ₩24,038 | +1.36% | 890.3만 |
|---|
| 2026.04.08 | ₩21,462 | ₩27,498 | ₩21,462 | ₩27,498 | +28.13% | 561만 |
|---|
| 2026.04.07 | ₩20,469 | ₩21,435 | ₩19,477 | ₩20,885 | +2.03% | 92.4만 |
|---|
| 2026.04.06 | ₩21,797 | ₩22,200 | ₩20,094 | ₩20,751 | -4.80% | 110.8만 |
|---|
| 2026.04.02 | ₩17,344 | ₩21,649 | ₩17,250 | ₩21,341 | +23.05% | 178.4만 |
|---|
| 2026.04.01 | ₩17,089 | ₩18,457 | ₩17,036 | ₩17,948 | +5.02% | 69.6만 |
|---|
| 2026.03.31 | ₩16,217 | ₩17,143 | ₩15,768 | ₩16,875 | +4.05% | 59.1만 |
|---|
| 2026.03.30 | ₩16,821 | ₩17,156 | ₩15,587 | ₩15,775 | -6.22% | 58.8만 |
|---|
| 2026.03.27 | ₩17,840 | ₩18,263 | ₩16,365 | ₩16,579 | -7.07% | 62.3만 |
|---|
| 2026.03.26 | ₩18,122 | ₩18,900 | ₩17,800 | ₩18,095 | -0.15% | 65.9만 |
|---|
| 2026.03.25 | ₩17,518 | ₩20,107 | ₩17,505 | ₩18,417 | +5.13% | 156.7만 |
|---|
| 2026.03.24 | ₩16,968 | ₩18,940 | ₩16,955 | ₩17,196 | +1.34% | 120.2만 |
|---|
| 2026.03.23 | ₩17,250 | ₩17,371 | ₩16,526 | ₩17,196 | -0.31% | 103.7만 |
|---|
| 2026.03.20 | ₩16,392 | ₩18,135 | ₩16,137 | ₩16,392 | 0.00% | 178.9만 |
|---|
| 2026.03.19 | ₩14,433 | ₩16,687 | ₩14,380 | ₩16,365 | +13.38% | 119.2만 |
|---|
| 2026.03.18 | ₩14,903 | ₩15,198 | ₩13,615 | ₩14,406 | -3.33% | 91.3만 |
|---|
| 2026.03.17 | ₩14,205 | ₩14,862 | ₩14,205 | ₩14,541 | +2.36% | 38.8만 |
|---|
| 2026.03.16 | ₩14,822 | ₩15,077 | ₩13,910 | ₩14,299 | -3.53% | 36.3만 |
|---|
| 2026.03.13 | ₩14,728 | ₩15,372 | ₩14,433 | ₩14,581 | -1.00% | 40.3만 |
|---|
| 2026.03.12 | ₩14,795 | ₩15,023 | ₩14,339 | ₩14,527 | -1.81% | 41.6만 |
|---|
| 2026.03.11 | ₩13,870 | ₩14,903 | ₩13,870 | ₩14,795 | +6.67% | 51.8만 |
|---|
| 2026.03.10 | ₩13,816 | ₩14,393 | ₩13,655 | ₩13,870 | +0.39% | 49.4만 |
|---|
| 2026.03.09 | ₩12,649 | ₩13,924 | ₩12,341 | ₩13,883 | +9.76% | 68.3만 |
|---|
| 2026.03.06 | ₩12,475 | ₩13,555 | ₩12,394 | ₩12,810 | +2.69% | 59.6만 |
|---|
| 2026.03.05 | ₩12,341 | ₩13,675 | ₩12,267 | ₩13,119 | +6.30% | 89.5만 |
|---|
| 2026.03.04 | ₩12,247 | ₩12,803 | ₩12,025 | ₩12,368 | +0.99% | 29.4만 |
|---|
| 2026.03.03 | ₩11,791 | ₩12,381 | ₩11,697 | ₩12,019 | +1.93% | 32만 |
|---|
| 2026.03.02 | ₩11,536 | ₩12,488 | ₩11,375 | ₩12,233 | +6.05% | 43.4만 |
|---|
| 2026.02.27 | ₩11,871 | ₩12,166 | ₩11,536 | ₩11,871 | 0.00% | 34.7만 |
|---|
| 2026.02.26 | ₩12,126 | ₩12,461 | ₩11,979 | ₩12,394 | +2.21% | 33.3만 |
|---|
| 2026.02.25 | ₩11,885 | ₩12,368 | ₩11,657 | ₩12,126 | +2.03% | 29.1만 |
|---|
| 2026.02.24 | ₩11,321 | ₩11,898 | ₩11,133 | ₩11,885 | +4.98% | 47.9만 |
|---|
| 2026.02.23 | ₩12,019 | ₩12,220 | ₩11,147 | ₩11,268 | -6.25% | 71만 |
|---|
| 2026.02.20 | ₩12,341 | ₩12,864 | ₩12,220 | ₩12,354 | +0.11% | 37.4만 |
|---|
| 2026.02.19 | ₩12,220 | ₩12,676 | ₩12,086 | ₩12,596 | +3.07% | 39.5만 |
|---|
| 2026.02.18 | ₩12,341 | ₩12,985 | ₩12,046 | ₩12,596 | +2.07% | 35만 |
|---|
| 2026.02.17 | ₩12,528 | ₩12,656 | ₩11,979 | ₩12,247 | -2.25% | 43.9만 |
|---|
| 2026.02.13 | ₩12,193 | ₩13,105 | ₩11,938 | ₩12,757 | +4.62% | 51.4만 |
|---|
| 2026.02.12 | ₩12,488 | ₩12,629 | ₩11,675 | ₩12,019 | -3.76% | 53.2만 |
|---|
| 2026.02.11 | ₩14,084 | ₩14,105 | ₩12,086 | ₩12,515 | -11.14% | 51.6만 |
|---|
| 2026.02.10 | ₩14,514 | ₩14,836 | ₩13,588 | ₩13,669 | -5.82% | 43.4만 |
|---|
| 2026.02.09 | ₩14,245 | ₩14,728 | ₩13,856 | ₩14,702 | +3.20% | 58.7만 |
|---|
| 2026.02.06 | ₩13,400 | ₩14,381 | ₩13,078 | ₩14,111 | +5.31% | 54.5만 |
|---|
| 2026.02.05 | ₩13,803 | ₩14,219 | ₩12,824 | ₩13,011 | -5.73% | 56만 |
|---|
| 2026.02.04 | ₩15,721 | ₩15,721 | ₩13,615 | ₩14,232 | -9.47% | 70.2만 |
|---|
| 2026.02.03 | ₩15,627 | ₩15,681 | ₩14,541 | ₩15,359 | -1.72% | 55.7만 |
|---|
| 2026.02.02 | ₩15,144 | ₩15,775 | ₩14,956 | ₩15,184 | +0.27% | 48.1만 |
|---|
| 2026.01.30 | ₩15,962 | ₩16,854 | ₩15,225 | ₩15,359 | -3.78% | 60.2만 |
|---|
| 2026.01.29 | ₩17,076 | ₩17,103 | ₩15,801 | ₩16,231 | -4.95% | 52.5만 |
|---|
| 2026.01.28 | ₩17,787 | ₩17,814 | ₩16,452 | ₩16,968 | -4.60% | 67.4만 |
|---|
| 2026.01.27 | ₩16,606 | ₩18,015 | ₩16,392 | ₩17,693 | +6.54% | 111.2만 |
|---|
| 2026.01.26 | ₩18,109 | ₩18,363 | ₩16,311 | ₩16,459 | -9.11% | 111.2만 |
|---|
| 2026.01.23 | ₩17,438 | ₩17,840 | ₩16,633 | ₩17,425 | -0.08% | 125.7만 |
|---|
| 2026.01.22 | ₩15,949 | ₩17,411 | ₩15,949 | ₩16,512 | +3.53% | 122.1만 |
|---|
| 2026.01.21 | ₩16,231 | ₩17,190 | ₩14,299 | ₩15,520 | -4.38% | 107.9만 |
|---|
| 2026.01.20 | ₩15,104 | ₩16,620 | ₩14,912 | ₩15,842 | +4.88% | 108만 |
|---|
| 2026.01.16 | ₩14,755 | ₩16,647 | ₩14,621 | ₩16,244 | +10.09% | 131.8만 |
|---|
| 2026.01.15 | ₩14,661 | ₩14,997 | ₩14,009 | ₩14,621 | -0.27% | 53만 |
|---|
| 2026.01.14 | ₩14,031 | ₩14,675 | ₩13,736 | ₩14,661 | +4.49% | 50.1만 |
|---|
| 2026.01.13 | ₩14,219 | ₩14,554 | ₩13,595 | ₩14,205 | -0.09% | 65.4만 |
|---|
| 2026.01.12 | ₩13,763 | ₩14,406 | ₩13,481 | ₩14,125 | +2.63% | 70.5만 |
|---|
| 2026.01.09 | ₩13,964 | ₩14,252 | ₩13,441 | ₩14,058 | +0.67% | 55.9만 |
|---|
| 2026.01.08 | ₩12,931 | ₩14,279 | ₩12,931 | ₩13,964 | +7.99% | 112.1만 |
|---|
| 2026.01.07 | ₩12,542 | ₩13,011 | ₩12,220 | ₩12,891 | +2.78% | 65.2만 |
|---|
| 2026.01.06 | ₩11,509 | ₩13,038 | ₩11,415 | ₩12,730 | +10.61% | 186.1만 |
|---|
| 2026.01.05 | ₩10,865 | ₩11,359 | ₩10,396 | ₩11,013 | +1.36% | 80.6만 |
|---|
| 2026.01.02 | ₩10,262 | ₩10,530 | ₩9,940 | ₩10,476 | +2.09% | 54.8만 |
|---|
| 2025.12.31 | ₩10,194 | ₩10,380 | ₩9,873 | ₩10,060 | -1.32% | 50.2만 |
|---|
| 2025.12.30 | ₩10,329 | ₩10,637 | ₩10,181 | ₩10,221 | -1.04% | 64.3만 |
|---|
| 2025.12.29 | ₩10,168 | ₩10,704 | ₩10,087 | ₩10,302 | +1.32% | 60.8만 |
|---|
| 2025.12.26 | ₩10,959 | ₩10,959 | ₩10,241 | ₩10,382 | -5.26% | 65만 |
|---|
| 2025.12.24 | ₩11,254 | ₩11,254 | ₩10,557 | ₩11,026 | -2.03% | 52.6만 |
|---|
| 2025.12.23 | ₩11,871 | ₩12,072 | ₩11,268 | ₩11,563 | -2.60% | 66.5만 |
|---|
| 2025.12.22 | ₩11,053 | ₩12,783 | ₩11,053 | ₩12,153 | +9.95% | 146.3만 |
|---|
| 2025.12.19 | ₩9,859 | ₩10,946 | ₩9,832 | ₩10,570 | +7.21% | 126.3만 |
|---|
| 2025.12.18 | ₩9,899 | ₩10,248 | ₩9,604 | ₩9,792 | -1.08% | 139.9만 |
|---|
| 2025.12.17 | ₩9,524 | ₩10,154 | ₩8,853 | ₩9,416 | -1.13% | 410.9만 |
|---|
| 2025.12.16 | ₩12,072 | ₩12,649 | ₩12,072 | ₩12,435 | +3.00% | 41.1만 |
|---|
| 2025.12.15 | ₩13,172 | ₩13,333 | ₩12,072 | ₩12,180 | -7.54% | 39.4만 |
|---|
| 2025.12.12 | ₩13,575 | ₩13,669 | ₩12,368 | ₩12,917 | -4.84% | 56.3만 |
|---|
| 2025.12.11 | ₩13,011 | ₩13,360 | ₩12,569 | ₩13,360 | +2.68% | 42.4만 |
|---|
| 2025.12.10 | ₩12,475 | ₩13,414 | ₩12,166 | ₩12,850 | +3.01% | 61만 |
|---|
| 2025.12.09 | ₩12,233 | ₩12,622 | ₩12,139 | ₩12,542 | +2.52% | 24.9만 |
|---|
| 2025.12.08 | ₩12,314 | ₩12,502 | ₩11,980 | ₩12,314 | 0.00% | 49.3만 |
|---|
| 2025.12.05 | ₩12,059 | ₩12,314 | ₩11,764 | ₩12,032 | -0.22% | 32.6만 |
|---|
| 2025.12.04 | ₩11,254 | ₩12,381 | ₩11,214 | ₩12,139 | +7.87% | 42.4만 |
|---|
| 2025.12.03 | ₩10,597 | ₩11,308 | ₩10,530 | ₩11,281 | +6.46% | 25.9만 |
|---|
| 2025.12.02 | ₩10,731 | ₩11,013 | ₩10,476 | ₩10,530 | -1.88% | 34.8만 |
|---|
| 2025.12.01 | ₩10,744 | ₩10,865 | ₩10,409 | ₩10,570 | -1.62% | 47.3만 |
|---|
| 2025.11.28 | ₩11,040 | ₩11,227 | ₩10,825 | ₩10,986 | -0.49% | 24만 |
|---|
| 2025.11.26 | ₩10,852 | ₩11,241 | ₩10,744 | ₩10,986 | +1.24% | 34.6만 |
|---|
| 2025.11.25 | ₩10,651 | ₩10,999 | ₩10,483 | ₩10,785 | +1.26% | 30.5만 |
|---|
| 2025.11.24 | ₩10,449 | ₩10,711 | ₩10,074 | ₩10,651 | +1.93% | 46.4만 |
|---|
| 2025.11.21 | ₩10,235 | ₩10,543 | ₩9,738 | ₩10,315 | +0.79% | 66.6만 |
|---|
| 2025.11.20 | ₩11,281 | ₩11,482 | ₩10,235 | ₩10,262 | -9.04% | 56.9만 |
|---|
| 2025.11.19 | ₩10,610 | ₩11,294 | ₩10,543 | ₩10,812 | +1.90% | 62만 |
|---|
| 2025.11.18 | ₩9,805 | ₩10,637 | ₩9,765 | ₩10,516 | +7.25% | 62.4만 |
|---|
| 2025.11.17 | ₩9,886 | ₩10,047 | ₩9,658 | ₩9,819 | -0.68% | 63.1만 |
|---|
| 2025.11.14 | ₩9,886 | ₩10,302 | ₩9,805 | ₩10,087 | +2.04% | 57.3만 |
|---|
| 2025.11.13 | ₩10,865 | ₩11,092 | ₩10,194 | ₩10,288 | -5.31% | 79.8만 |
|---|
| 2025.11.12 | ₩11,120 | ₩11,455 | ₩10,865 | ₩11,040 | -0.72% | 62.3만 |
|---|
| 2025.11.11 | ₩11,402 | ₩11,536 | ₩11,120 | ₩11,281 | -1.06% | 64.4만 |
|---|
| 2025.11.10 | ₩12,354 | ₩12,372 | ₩11,402 | ₩11,482 | -7.06% | 50.8만 |
|---|
| 2025.11.07 | ₩11,482 | ₩12,227 | ₩11,268 | ₩11,925 | +3.86% | 60.7만 |
|---|
| 2025.11.06 | ₩12,153 | ₩12,176 | ₩11,616 | ₩11,737 | -3.42% | 57.6만 |
|---|
| 2025.11.05 | ₩12,032 | ₩12,487 | ₩11,791 | ₩12,126 | +0.78% | 75.9만 |
|---|
| 2025.11.04 | ₩14,259 | ₩14,554 | ₩11,724 | ₩11,791 | -17.31% | 178만 |
|---|
| 2025.11.03 | ₩14,688 | ₩15,037 | ₩14,192 | ₩14,970 | +1.92% | 36.6만 |
|---|
| 2025.10.31 | ₩14,017 | ₩14,688 | ₩13,901 | ₩14,594 | +4.11% | 36.7만 |
|---|
| 2025.10.30 | ₩14,192 | ₩14,393 | ₩13,816 | ₩13,977 | -1.51% | 25.8만 |
|---|
| 2025.10.29 | ₩15,050 | ₩15,158 | ₩14,259 | ₩14,299 | -4.99% | 29.9만 |
|---|
| 2025.10.28 | ₩15,520 | ₩15,580 | ₩14,983 | ₩15,104 | -2.68% | 35.6만 |
|---|
| 2025.10.27 | ₩16,244 | ₩16,298 | ₩15,614 | ₩15,654 | -3.63% | 28만 |
|---|
| 2025.10.24 | ₩15,251 | ₩15,681 | ₩15,198 | ₩15,506 | +1.67% | 29.8만 |
|---|
| 2025.10.23 | ₩14,889 | ₩15,285 | ₩14,782 | ₩14,795 | -0.63% | 29.3만 |
|---|
| 2025.10.22 | ₩15,627 | ₩15,775 | ₩14,527 | ₩14,862 | -4.89% | 46.3만 |
|---|
| 2025.10.21 | ₩16,264 | ₩16,512 | ₩15,640 | ₩15,949 | -1.94% | 44.9만 |
|---|
| 2025.10.20 | ₩16,284 | ₩16,955 | ₩16,123 | ₩16,351 | +0.41% | 34.5만 |
|---|
| 2025.10.17 | ₩15,909 | ₩16,123 | ₩15,386 | ₩15,976 | +0.42% | 53.3만 |
|---|
| 2025.10.16 | ₩18,243 | ₩18,310 | ₩16,050 | ₩16,056 | -11.99% | 45.6만 |
|---|
| 2025.10.15 | ₩18,028 | ₩18,417 | ₩17,733 | ₩18,350 | +1.79% | 34.1만 |
|---|
| 2025.10.14 | ₩16,298 | ₩18,283 | ₩15,640 | ₩17,760 | +8.97% | 55만 |
|---|
| 2025.10.13 | ₩16,714 | ₩17,423 | ₩16,714 | ₩17,143 | +2.57% | 35.8만 |
|---|
| 2025.10.10 | ₩18,867 | ₩19,162 | ₩16,298 | ₩16,351 | -13.33% | 54.6만 |
|---|