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 | ₩14,043 | ₩14,043 | ₩13,548 | ₩13,762 | -2.00% | 27.1만 |
| 2026.10.08 | ₩14,070 | ₩14,191 | ₩13,601 | ₩13,909 | -1.14% | 64.3만 |
| 2026.10.07 | ₩14,338 | ₩14,519 | ₩13,990 | ₩14,244 | -0.65% | 52만 |
| 2026.10.06 | ₩14,472 | ₩14,981 | ₩14,338 | ₩14,713 | +1.67% | 91.4만 |
| 2026.10.05 | ₩15,129 | ₩15,129 | ₩14,271 | ₩14,593 | -3.54% | 64.1만 |
| 2026.10.02 | ₩15,102 | ₩15,551 | ₩14,606 | ₩14,888 | -1.42% | 55.3만 |
| 2026.10.01 | ₩15,102 | ₩15,263 | ₩14,512 | ₩14,700 | -2.66% | 77만 |
| 2026.09.30 | ₩14,901 | ₩15,919 | ₩14,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,981 |
| +0.54% |
| 51.4만 |
| 2026.09.29 | ₩16,040 | ₩16,308 | ₩14,874 | ₩14,941 | -6.85% | 69.5만 |
|---|
| 2026.09.28 | ₩15,799 | ₩16,770 | ₩15,692 | ₩15,732 | -0.42% | 47만 |
|---|
| 2026.09.25 | ₩16,455 | ₩16,924 | ₩16,107 | ₩16,187 | -1.63% | 51만 |
|---|
| 2026.09.24 | ₩16,174 | ₩16,884 | ₩15,893 | ₩16,429 | +1.57% | 60.4만 |
|---|
| 2026.09.23 | ₩16,991 | ₩17,233 | ₩16,254 | ₩16,362 | -3.71% | 85만 |
|---|
| 2026.09.22 | ₩16,737 | ₩16,857 | ₩15,946 | ₩16,362 | -2.24% | 51.6만 |
|---|
| 2026.09.21 | ₩15,370 | ₩16,462 | ₩15,350 | ₩16,027 | +4.27% | 57.2만 |
|---|
| 2026.09.18 | ₩16,415 | ₩16,442 | ₩14,955 | ₩15,276 | -6.94% | 235.4만 |
|---|
| 2026.09.17 | ₩15,678 | ₩16,489 | ₩15,611 | ₩16,268 | +3.76% | 69.1만 |
|---|
| 2026.09.16 | ₩15,584 | ₩15,584 | ₩15,055 | ₩15,397 | -1.20% | 51.6만 |
|---|
| 2026.09.15 | ₩15,062 | ₩15,651 | ₩14,794 | ₩15,544 | +3.20% | 40만 |
|---|
| 2026.09.14 | ₩14,981 | ₩15,310 | ₩14,740 | ₩15,196 | +1.43% | 47.9만 |
|---|
| 2026.09.11 | ₩15,209 | ₩15,491 | ₩14,874 | ₩15,303 | +0.62% | 43만 |
|---|
| 2026.09.10 | ₩15,229 | ₩15,599 | ₩14,981 | ₩15,115 | -0.75% | 80.1만 |
|---|
| 2026.09.09 | ₩16,228 | ₩16,234 | ₩15,310 | ₩15,397 | -5.12% | 50.4만 |
|---|
| 2026.09.08 | ₩15,946 | ₩16,576 | ₩15,558 | ₩16,268 | +2.02% | 52.7만 |
|---|
| 2026.09.04 | ₩15,919 | ₩16,214 | ₩15,732 | ₩16,053 | +0.84% | 31만 |
|---|
| 2026.09.03 | ₩16,161 | ₩16,201 | ₩15,450 | ₩15,919 | -1.49% | 50.9만 |
|---|
| 2026.09.02 | ₩15,946 | ₩16,241 | ₩15,169 | ₩15,960 | +0.08% | 85.7만 |
|---|
| 2026.09.01 | ₩17,434 | ₩17,581 | ₩15,946 | ₩16,107 | -7.61% | 92.6만 |
|---|
| 2026.08.31 | ₩17,849 | ₩18,385 | ₩17,581 | ₩17,782 | -0.38% | 39만 |
|---|
| 2026.08.28 | ₩18,519 | ₩18,606 | ₩17,420 | ₩17,648 | -4.70% | 50만 |
|---|
| 2026.08.27 | ₩18,760 | ₩19,122 | ₩18,559 | ₩18,760 | 0.00% | 42.2만 |
|---|
| 2026.08.26 | ₩18,425 | ₩18,841 | ₩17,956 | ₩18,144 | -1.53% | 45.4만 |
|---|
| 2026.08.25 | ₩19,055 | ₩19,109 | ₩17,903 | ₩18,398 | -3.45% | 46.9만 |
|---|
| 2026.08.24 | ₩18,680 | ₩19,296 | ₩18,345 | ₩18,586 | -0.50% | 79.6만 |
|---|
| 2026.08.21 | ₩18,975 | ₩19,296 | ₩18,345 | ₩18,680 | -1.55% | 43.4만 |
|---|
| 2026.08.20 | ₩18,063 | ₩18,760 | ₩17,340 | ₩18,613 | +3.04% | 60.3만 |
|---|
| 2026.08.19 | ₩18,559 | ₩18,586 | ₩17,769 | ₩18,358 | -1.08% | 41.1만 |
|---|
| 2026.08.18 | ₩17,862 | ₩19,055 | ₩17,621 | ₩18,626 | +4.28% | 57.8만 |
|---|
| 2026.08.17 | ₩18,385 | ₩19,397 | ₩18,278 | ₩18,412 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩19,323 | ₩19,993 | ₩18,345 | ₩18,693 | -3.26% | 58.2만 |
|---|
| 2026.08.13 | ₩17,641 | ₩19,646 | ₩17,641 | ₩18,680 | +5.89% | 73.4만 |
|---|
| 2026.08.12 | ₩20,047 | ₩20,312 | ₩19,457 | ₩19,752 | -1.47% | 64.6만 |
|---|
| 2026.08.11 | ₩18,760 | ₩19,926 | ₩18,465 | ₩19,859 | +5.86% | 49.2만 |
|---|
| 2026.08.10 | ₩19,202 | ₩19,872 | ₩18,546 | ₩18,800 | -2.09% | 61.7만 |
|---|
| 2026.08.07 | ₩18,331 | ₩19,350 | ₩18,331 | ₩19,202 | +4.75% | 54.1만 |
|---|
| 2026.08.06 | ₩17,032 | ₩18,760 | ₩17,018 | ₩17,929 | +5.27% | 40.4만 |
|---|
| 2026.08.05 | ₩18,171 | ₩18,211 | ₩17,058 | ₩17,286 | -4.87% | 57.5만 |
|---|
| 2026.08.04 | ₩17,152 | ₩18,184 | ₩16,938 | ₩18,063 | +5.31% | 81.9만 |
|---|
| 2026.08.03 | ₩15,035 | ₩16,522 | ₩14,821 | ₩16,455 | +9.45% | 61.9만 |
|---|
| 2026.07.31 | ₩15,826 | ₩15,826 | ₩14,981 | ₩15,357 | -2.96% | 54.7만 |
|---|
| 2026.07.30 | ₩14,807 | ₩15,812 | ₩14,620 | ₩15,223 | +2.81% | 48.1만 |
|---|
| 2026.07.29 | ₩14,941 | ₩15,142 | ₩13,990 | ₩14,124 | -5.47% | 64.1만 |
|---|
| 2026.07.28 | ₩14,740 | ₩15,236 | ₩14,097 | ₩15,236 | +3.36% | 69.2만 |
|---|
| 2026.07.27 | ₩14,888 | ₩15,625 | ₩14,539 | ₩14,968 | +0.54% | 51.1만 |
|---|
| 2026.07.24 | ₩15,491 | ₩15,544 | ₩14,646 | ₩14,727 | -4.93% | 48만 |
|---|
| 2026.07.23 | ₩15,236 | ₩15,724 | ₩14,981 | ₩15,450 | +1.41% | 42.3만 |
|---|
| 2026.07.22 | ₩15,397 | ₩15,960 | ₩15,196 | ₩15,316 | -0.52% | 60.4만 |
|---|
| 2026.07.21 | ₩14,821 | ₩15,725 | ₩14,821 | ₩15,625 | +5.42% | 120.9만 |
|---|
| 2026.07.20 | ₩15,866 | ₩16,268 | ₩14,579 | ₩14,687 | -7.43% | 206.6만 |
|---|
| 2026.07.17 | ₩15,826 | ₩16,670 | ₩15,558 | ₩16,268 | +2.79% | 89.4만 |
|---|
| 2026.07.16 | ₩17,755 | ₩18,090 | ₩16,080 | ₩16,281 | -8.30% | 171.3만 |
|---|
| 2026.07.15 | ₩19,323 | ₩19,993 | ₩18,251 | ₩18,264 | -5.48% | 83.5만 |
|---|
| 2026.07.14 | ₩19,122 | ₩20,250 | ₩18,787 | ₩19,430 | +1.61% | 62.1만 |
|---|
| 2026.07.13 | ₩19,457 | ₩19,926 | ₩18,566 | ₩18,747 | -3.65% | 126.8만 |
|---|
| 2026.07.10 | ₩21,601 | ₩21,601 | ₩19,618 | ₩19,698 | -8.81% | 118.8만 |
|---|
| 2026.07.09 | ₩22,218 | ₩22,523 | ₩21,367 | ₩21,494 | -3.26% | 69.6만 |
|---|
| 2026.07.08 | ₩22,405 | ₩23,504 | ₩21,387 | ₩21,775 | -2.81% | 52.7만 |
|---|
| 2026.07.07 | ₩23,249 | ₩23,517 | ₩22,110 | ₩22,566 | -2.94% | 89.8만 |
|---|
| 2026.07.06 | ₩24,455 | ₩25,072 | ₩23,209 | ₩23,651 | -3.29% | 58만 |
|---|
| 2026.07.02 | ₩24,429 | ₩26,372 | ₩24,067 | ₩24,710 | +1.15% | 97.6만 |
|---|
| 2026.07.01 | ₩24,857 | ₩27,068 | ₩24,589 | ₩24,630 | -0.92% | 91.3만 |
|---|
| 2026.06.30 | ₩23,531 | ₩25,045 | ₩23,383 | ₩24,924 | +5.92% | 84.9만 |
|---|
| 2026.06.29 | ₩23,035 | ₩23,986 | ₩22,070 | ₩23,651 | +2.68% | 124.4만 |
|---|
| 2026.06.26 | ₩20,971 | ₩22,191 | ₩20,770 | ₩21,829 | +4.09% | 232.7만 |
|---|
| 2026.06.25 | ₩22,767 | ₩23,137 | ₩21,347 | ₩21,427 | -5.89% | 86.1만 |
|---|
| 2026.06.24 | ₩23,182 | ₩23,692 | ₩22,445 | ₩22,955 | -0.98% | 74.4만 |
|---|
| 2026.06.23 | ₩22,713 | ₩24,924 | ₩22,713 | ₩23,370 | +2.89% | 101.9만 |
|---|
| 2026.06.22 | ₩24,924 | ₩25,326 | ₩22,164 | ₩23,142 | -7.15% | 195.4만 |
|---|
| 2026.06.18 | ₩24,831 | ₩25,621 | ₩22,660 | ₩25,420 | +2.37% | 546.6만 |
|---|
| 2026.06.17 | ₩23,558 | ₩25,407 | ₩22,941 | ₩24,321 | +3.24% | 112.3만 |
|---|
| 2026.06.16 | ₩24,308 | ₩24,790 | ₩22,941 | ₩22,981 | -5.46% | 122.5만 |
|---|
| 2026.06.15 | ₩25,795 | ₩25,795 | ₩23,799 | ₩24,710 | -4.21% | 138.4만 |
|---|
| 2026.06.12 | ₩25,889 | ₩27,001 | ₩23,430 | ₩24,429 | -5.64% | 159만 |
|---|
| 2026.06.11 | ₩22,432 | ₩26,774 | ₩22,311 | ₩26,519 | +18.22% | 229.6만 |
|---|
| 2026.06.10 | ₩21,896 | ₩22,888 | ₩21,454 | ₩21,936 | +0.18% | 73.7만 |
|---|
| 2026.06.09 | ₩22,821 | ₩23,316 | ₩20,502 | ₩21,789 | -4.52% | 159.3만 |
|---|
| 2026.06.08 | ₩23,879 | ₩24,375 | ₩22,620 | ₩22,807 | -4.49% | 100.9만 |
|---|
| 2026.06.05 | ₩26,774 | ₩26,774 | ₩22,700 | ₩22,995 | -14.11% | 140.5만 |
|---|
| 2026.06.04 | ₩25,862 | ₩28,906 | ₩25,407 | ₩26,854 | +3.83% | 167.2만 |
|---|
| 2026.06.03 | ₩28,248 | ₩28,636 | ₩24,824 | ₩25,514 | -9.68% | 137.9만 |
|---|
| 2026.06.02 | ₩27,939 | ₩29,440 | ₩27,403 | ₩28,609 | +2.40% | 120.9만 |
|---|
| 2026.06.01 | ₩29,534 | ₩30,083 | ₩26,881 | ₩27,551 | -6.72% | 158.8만 |
|---|
| 2026.05.29 | ₩31,316 | ₩31,598 | ₩29,119 | ₩30,606 | -2.27% | 134.3만 |
|---|
| 2026.05.28 | ₩33,501 | ₩33,903 | ₩30,727 | ₩32,294 | -3.60% | 159.3만 |
|---|
| 2026.05.27 | ₩32,871 | ₩34,747 | ₩31,088 | ₩34,144 | +3.87% | 290.8만 |
|---|
| 2026.05.26 | ₩30,050 | ₩33,661 | ₩29,735 | ₩31,825 | +5.91% | 344.7만 |
|---|
| 2026.05.22 | ₩26,291 | ₩28,931 | ₩26,291 | ₩28,355 | +7.85% | 151.1만 |
|---|
| 2026.05.21 | ₩26,506 | ₩26,520 | ₩24,589 | ₩25,742 | -2.88% | 108.3만 |
|---|
| 2026.05.20 | ₩26,023 | ₩27,015 | ₩25,166 | ₩26,908 | +3.40% | 97.4만 |
|---|
| 2026.05.19 | ₩25,661 | ₩26,573 | ₩23,633 | ₩25,635 | -0.10% | 102.8만 |
|---|
| 2026.05.18 | ₩28,140 | ₩29,052 | ₩25,072 | ₩25,728 | -8.57% | 166.8만 |
|---|
| 2026.05.15 | ₩23,718 | ₩27,403 | ₩23,718 | ₩26,814 | +13.05% | 290.7만 |
|---|
| 2026.05.14 | ₩25,447 | ₩25,447 | ₩23,156 | ₩24,415 | -4.05% | 131.7만 |
|---|
| 2026.05.13 | ₩23,852 | ₩25,380 | ₩22,995 | ₩24,616 | +3.20% | 206.2만 |
|---|
| 2026.05.12 | ₩24,254 | ₩25,192 | ₩22,888 | ₩23,638 | -2.54% | 181.1만 |
|---|
| 2026.05.11 | ₩24,790 | ₩26,479 | ₩24,482 | ₩25,005 | +0.86% | 228.6만 |
|---|
| 2026.05.08 | ₩21,936 | ₩24,790 | ₩21,708 | ₩24,777 | +12.95% | 145.3만 |
|---|
| 2026.05.07 | ₩23,919 | ₩24,295 | ₩21,360 | ₩21,628 | -9.58% | 104.8만 |
|---|
| 2026.05.06 | ₩22,285 | ₩24,790 | ₩21,983 | ₩24,522 | +10.04% | 111.1만 |
|---|
| 2026.05.05 | ₩24,053 | ₩24,697 | ₩21,950 | ₩22,057 | -8.30% | 248만 |
|---|
| 2026.05.04 | ₩24,475 | ₩25,233 | ₩23,332 | ₩23,383 | -4.46% | 96만 |
|---|
| 2026.05.01 | ₩24,040 | ₩24,978 | ₩23,629 | ₩24,362 | +1.34% | 95.6만 |
|---|
| 2026.04.30 | ₩21,427 | ₩23,933 | ₩21,427 | ₩23,893 | +11.51% | 131.9만 |
|---|
| 2026.04.29 | ₩21,454 | ₩21,507 | ₩20,301 | ₩21,186 | -1.25% | 76.8만 |
|---|
| 2026.04.28 | ₩21,481 | ₩21,708 | ₩20,636 | ₩21,373 | -0.50% | 95.7만 |
|---|
| 2026.04.27 | ₩21,682 | ₩22,258 | ₩20,864 | ₩21,990 | +1.42% | 125.7만 |
|---|
| 2026.04.24 | ₩23,450 | ₩24,228 | ₩21,749 | ₩22,124 | -5.66% | 169.8만 |
|---|
| 2026.04.23 | ₩23,919 | ₩24,241 | ₩22,457 | ₩23,504 | -1.74% | 180.2만 |
|---|
| 2026.04.22 | ₩25,876 | ₩27,444 | ₩24,335 | ₩24,482 | -5.39% | 218.9만 |
|---|
| 2026.04.21 | ₩24,455 | ₩26,090 | ₩24,295 | ₩25,112 | +2.68% | 173.8만 |
|---|
| 2026.04.20 | ₩26,104 | ₩26,720 | ₩24,201 | ₩24,321 | -6.83% | 208.2만 |
|---|
| 2026.04.17 | ₩28,944 | ₩29,212 | ₩25,903 | ₩26,184 | -9.54% | 248만 |
|---|
| 2026.04.16 | ₩26,800 | ₩29,560 | ₩26,571 | ₩28,556 | +6.55% | 298.2만 |
|---|
| 2026.04.15 | ₩27,805 | ₩28,140 | ₩26,130 | ₩27,524 | -1.01% | 219만 |
|---|
| 2026.04.14 | ₩30,204 | ₩31,021 | ₩26,130 | ₩27,792 | -7.99% | 543.8만 |
|---|
| 2026.04.13 | ₩29,681 | ₩31,611 | ₩27,484 | ₩31,008 | +4.47% | 436.8만 |
|---|
| 2026.04.10 | ₩25,259 | ₩28,891 | ₩25,061 | ₩28,891 | +14.38% | 625.7만 |
|---|
| 2026.04.09 | ₩23,692 | ₩25,782 | ₩23,263 | ₩24,013 | +1.36% | 890.3만 |
|---|
| 2026.04.08 | ₩21,440 | ₩27,470 | ₩21,440 | ₩27,470 | +28.13% | 561만 |
|---|
| 2026.04.07 | ₩20,449 | ₩21,414 | ₩19,457 | ₩20,864 | +2.03% | 92.4만 |
|---|
| 2026.04.06 | ₩21,775 | ₩22,177 | ₩20,073 | ₩20,730 | -4.80% | 110.8만 |
|---|
| 2026.04.02 | ₩17,326 | ₩21,627 | ₩17,233 | ₩21,320 | +23.05% | 178.4만 |
|---|
| 2026.04.01 | ₩17,072 | ₩18,439 | ₩17,018 | ₩17,929 | +5.02% | 69.6만 |
|---|
| 2026.03.31 | ₩16,201 | ₩17,125 | ₩15,752 | ₩16,857 | +4.05% | 59.1만 |
|---|
| 2026.03.30 | ₩16,804 | ₩17,139 | ₩15,571 | ₩15,759 | -6.22% | 58.8만 |
|---|
| 2026.03.27 | ₩17,822 | ₩18,244 | ₩16,348 | ₩16,563 | -7.07% | 62.3만 |
|---|
| 2026.03.26 | ₩18,104 | ₩18,881 | ₩17,782 | ₩18,077 | -0.15% | 65.9만 |
|---|
| 2026.03.25 | ₩17,501 | ₩20,087 | ₩17,487 | ₩18,398 | +5.13% | 156.7만 |
|---|
| 2026.03.24 | ₩16,951 | ₩18,921 | ₩16,938 | ₩17,179 | +1.34% | 120.2만 |
|---|
| 2026.03.23 | ₩17,233 | ₩17,353 | ₩16,509 | ₩17,179 | -0.31% | 103.7만 |
|---|
| 2026.03.20 | ₩16,375 | ₩18,117 | ₩16,120 | ₩16,375 | 0.00% | 178.9만 |
|---|
| 2026.03.19 | ₩14,419 | ₩16,670 | ₩14,365 | ₩16,348 | +13.38% | 119.2만 |
|---|
| 2026.03.18 | ₩14,888 | ₩15,182 | ₩13,601 | ₩14,392 | -3.33% | 91.3만 |
|---|
| 2026.03.17 | ₩14,191 | ₩14,847 | ₩14,191 | ₩14,526 | +2.36% | 38.8만 |
|---|
| 2026.03.16 | ₩14,807 | ₩15,062 | ₩13,896 | ₩14,285 | -3.53% | 36.3만 |
|---|
| 2026.03.13 | ₩14,713 | ₩15,357 | ₩14,419 | ₩14,566 | -1.00% | 40.3만 |
|---|
| 2026.03.12 | ₩14,780 | ₩15,008 | ₩14,325 | ₩14,512 | -1.81% | 41.6만 |
|---|
| 2026.03.11 | ₩13,856 | ₩14,888 | ₩13,856 | ₩14,780 | +6.67% | 51.8만 |
|---|
| 2026.03.10 | ₩13,802 | ₩14,378 | ₩13,641 | ₩13,856 | +0.39% | 49.4만 |
|---|
| 2026.03.09 | ₩12,636 | ₩13,909 | ₩12,328 | ₩13,869 | +9.76% | 68.3만 |
|---|
| 2026.03.06 | ₩12,462 | ₩13,541 | ₩12,382 | ₩12,797 | +2.69% | 59.6만 |
|---|
| 2026.03.05 | ₩12,328 | ₩13,662 | ₩12,254 | ₩13,105 | +6.30% | 89.5만 |
|---|
| 2026.03.04 | ₩12,234 | ₩12,790 | ₩12,013 | ₩12,355 | +0.99% | 29.4만 |
|---|
| 2026.03.03 | ₩11,779 | ₩12,368 | ₩11,685 | ₩12,007 | +1.93% | 32만 |
|---|
| 2026.03.02 | ₩11,524 | ₩12,476 | ₩11,363 | ₩12,221 | +6.05% | 43.4만 |
|---|
| 2026.02.27 | ₩11,859 | ₩12,154 | ₩11,524 | ₩11,859 | 0.00% | 34.7만 |
|---|
| 2026.02.26 | ₩12,114 | ₩12,449 | ₩11,966 | ₩12,382 | +2.21% | 33.3만 |
|---|
| 2026.02.25 | ₩11,873 | ₩12,355 | ₩11,645 | ₩12,114 | +2.03% | 29.1만 |
|---|
| 2026.02.24 | ₩11,310 | ₩11,886 | ₩11,122 | ₩11,873 | +4.98% | 47.9만 |
|---|
| 2026.02.23 | ₩12,007 | ₩12,208 | ₩11,136 | ₩11,256 | -6.25% | 71만 |
|---|
| 2026.02.20 | ₩12,328 | ₩12,851 | ₩12,208 | ₩12,342 | +0.11% | 37.4만 |
|---|
| 2026.02.19 | ₩12,208 | ₩12,663 | ₩12,074 | ₩12,583 | +3.07% | 39.5만 |
|---|
| 2026.02.18 | ₩12,328 | ₩12,971 | ₩12,033 | ₩12,583 | +2.07% | 35만 |
|---|
| 2026.02.17 | ₩12,516 | ₩12,643 | ₩11,966 | ₩12,234 | -2.25% | 43.9만 |
|---|
| 2026.02.13 | ₩12,181 | ₩13,092 | ₩11,926 | ₩12,744 | +4.62% | 51.4만 |
|---|
| 2026.02.12 | ₩12,476 | ₩12,616 | ₩11,664 | ₩12,007 | -3.76% | 53.2만 |
|---|
| 2026.02.11 | ₩14,070 | ₩14,090 | ₩12,074 | ₩12,502 | -11.14% | 51.6만 |
|---|
| 2026.02.10 | ₩14,499 | ₩14,821 | ₩13,574 | ₩13,655 | -5.82% | 43.4만 |
|---|
| 2026.02.09 | ₩14,231 | ₩14,713 | ₩13,842 | ₩14,687 | +3.20% | 58.7만 |
|---|
| 2026.02.06 | ₩13,387 | ₩14,366 | ₩13,065 | ₩14,097 | +5.31% | 54.5만 |
|---|
| 2026.02.05 | ₩13,789 | ₩14,204 | ₩12,811 | ₩12,998 | -5.73% | 56만 |
|---|
| 2026.02.04 | ₩15,705 | ₩15,705 | ₩13,601 | ₩14,218 | -9.47% | 70.2만 |
|---|
| 2026.02.03 | ₩15,611 | ₩15,665 | ₩14,526 | ₩15,343 | -1.72% | 55.7만 |
|---|
| 2026.02.02 | ₩15,129 | ₩15,759 | ₩14,941 | ₩15,169 | +0.27% | 48.1만 |
|---|
| 2026.01.30 | ₩15,946 | ₩16,837 | ₩15,209 | ₩15,343 | -3.78% | 60.2만 |
|---|
| 2026.01.29 | ₩17,058 | ₩17,085 | ₩15,785 | ₩16,214 | -4.95% | 52.5만 |
|---|
| 2026.01.28 | ₩17,769 | ₩17,795 | ₩16,435 | ₩16,951 | -4.60% | 67.4만 |
|---|
| 2026.01.27 | ₩16,589 | ₩17,996 | ₩16,375 | ₩17,675 | +6.54% | 111.2만 |
|---|
| 2026.01.26 | ₩18,090 | ₩18,345 | ₩16,295 | ₩16,442 | -9.11% | 111.2만 |
|---|
| 2026.01.23 | ₩17,420 | ₩17,822 | ₩16,616 | ₩17,407 | -0.08% | 125.7만 |
|---|
| 2026.01.22 | ₩15,933 | ₩17,393 | ₩15,933 | ₩16,496 | +3.53% | 122.1만 |
|---|
| 2026.01.21 | ₩16,214 | ₩17,172 | ₩14,285 | ₩15,504 | -4.38% | 107.9만 |
|---|
| 2026.01.20 | ₩15,089 | ₩16,603 | ₩14,897 | ₩15,826 | +4.88% | 108만 |
|---|
| 2026.01.16 | ₩14,740 | ₩16,630 | ₩14,606 | ₩16,228 | +10.09% | 131.8만 |
|---|
| 2026.01.15 | ₩14,646 | ₩14,981 | ₩13,995 | ₩14,606 | -0.27% | 53만 |
|---|
| 2026.01.14 | ₩14,017 | ₩14,660 | ₩13,722 | ₩14,646 | +4.49% | 50.1만 |
|---|
| 2026.01.13 | ₩14,204 | ₩14,539 | ₩13,581 | ₩14,191 | -0.09% | 65.4만 |
|---|
| 2026.01.12 | ₩13,749 | ₩14,392 | ₩13,467 | ₩14,110 | +2.63% | 70.5만 |
|---|
| 2026.01.09 | ₩13,950 | ₩14,238 | ₩13,427 | ₩14,043 | +0.67% | 55.9만 |
|---|
| 2026.01.08 | ₩12,918 | ₩14,265 | ₩12,918 | ₩13,950 | +7.99% | 112.1만 |
|---|
| 2026.01.07 | ₩12,529 | ₩12,998 | ₩12,208 | ₩12,878 | +2.78% | 65.2만 |
|---|
| 2026.01.06 | ₩11,497 | ₩13,025 | ₩11,404 | ₩12,717 | +10.61% | 186.1만 |
|---|
| 2026.01.05 | ₩10,854 | ₩11,347 | ₩10,385 | ₩11,002 | +1.36% | 80.6만 |
|---|
| 2026.01.02 | ₩10,251 | ₩10,519 | ₩9,930 | ₩10,466 | +2.09% | 54.8만 |
|---|
| 2025.12.31 | ₩10,184 | ₩10,369 | ₩9,863 | ₩10,050 | -1.32% | 50.2만 |
|---|
| 2025.12.30 | ₩10,318 | ₩10,626 | ₩10,171 | ₩10,211 | -1.04% | 64.3만 |
|---|
| 2025.12.29 | ₩10,157 | ₩10,693 | ₩10,077 | ₩10,291 | +1.32% | 60.8만 |
|---|
| 2025.12.26 | ₩10,948 | ₩10,948 | ₩10,231 | ₩10,372 | -5.26% | 65만 |
|---|
| 2025.12.24 | ₩11,243 | ₩11,243 | ₩10,546 | ₩11,015 | -2.03% | 52.6만 |
|---|
| 2025.12.23 | ₩11,859 | ₩12,060 | ₩11,256 | ₩11,551 | -2.60% | 66.5만 |
|---|
| 2025.12.22 | ₩11,042 | ₩12,770 | ₩11,042 | ₩12,141 | +9.95% | 146.3만 |
|---|
| 2025.12.19 | ₩9,849 | ₩10,935 | ₩9,822 | ₩10,559 | +7.21% | 126.3만 |
|---|
| 2025.12.18 | ₩9,889 | ₩10,238 | ₩9,595 | ₩9,782 | -1.08% | 139.9만 |
|---|
| 2025.12.17 | ₩9,514 | ₩10,144 | ₩8,844 | ₩9,407 | -1.13% | 410.9만 |
|---|
| 2025.12.16 | ₩12,060 | ₩12,636 | ₩12,060 | ₩12,422 | +3.00% | 41.1만 |
|---|
| 2025.12.15 | ₩13,159 | ₩13,320 | ₩12,060 | ₩12,167 | -7.54% | 39.4만 |
|---|
| 2025.12.12 | ₩13,561 | ₩13,655 | ₩12,355 | ₩12,904 | -4.84% | 56.3만 |
|---|
| 2025.12.11 | ₩12,998 | ₩13,347 | ₩12,556 | ₩13,347 | +2.68% | 42.4만 |
|---|
| 2025.12.10 | ₩12,462 | ₩13,400 | ₩12,154 | ₩12,837 | +3.01% | 61만 |
|---|
| 2025.12.09 | ₩12,221 | ₩12,610 | ₩12,127 | ₩12,529 | +2.52% | 24.9만 |
|---|
| 2025.12.08 | ₩12,301 | ₩12,489 | ₩11,968 | ₩12,301 | 0.00% | 49.3만 |
|---|
| 2025.12.05 | ₩12,047 | ₩12,301 | ₩11,752 | ₩12,020 | -0.22% | 32.6만 |
|---|
| 2025.12.04 | ₩11,243 | ₩12,368 | ₩11,203 | ₩12,127 | +7.87% | 42.4만 |
|---|
| 2025.12.03 | ₩10,586 | ₩11,296 | ₩10,519 | ₩11,270 | +6.46% | 25.9만 |
|---|
| 2025.12.02 | ₩10,720 | ₩11,002 | ₩10,466 | ₩10,519 | -1.88% | 34.8만 |
|---|
| 2025.12.01 | ₩10,734 | ₩10,854 | ₩10,399 | ₩10,559 | -1.62% | 47.3만 |
|---|
| 2025.11.28 | ₩11,028 | ₩11,216 | ₩10,814 | ₩10,975 | -0.49% | 24만 |
|---|
| 2025.11.26 | ₩10,841 | ₩11,229 | ₩10,734 | ₩10,975 | +1.24% | 34.6만 |
|---|
| 2025.11.25 | ₩10,640 | ₩10,988 | ₩10,472 | ₩10,774 | +1.26% | 30.5만 |
|---|
| 2025.11.24 | ₩10,439 | ₩10,700 | ₩10,064 | ₩10,640 | +1.93% | 46.4만 |
|---|
| 2025.11.21 | ₩10,224 | ₩10,533 | ₩9,729 | ₩10,305 | +0.79% | 66.6만 |
|---|
| 2025.11.20 | ₩11,270 | ₩11,471 | ₩10,224 | ₩10,251 | -9.04% | 56.9만 |
|---|
| 2025.11.19 | ₩10,600 | ₩11,283 | ₩10,533 | ₩10,801 | +1.90% | 62만 |
|---|
| 2025.11.18 | ₩9,796 | ₩10,626 | ₩9,755 | ₩10,506 | +7.25% | 62.4만 |
|---|
| 2025.11.17 | ₩9,876 | ₩10,037 | ₩9,648 | ₩9,809 | -0.68% | 63.1만 |
|---|
| 2025.11.14 | ₩9,876 | ₩10,291 | ₩9,796 | ₩10,077 | +2.04% | 57.3만 |
|---|
| 2025.11.13 | ₩10,854 | ₩11,081 | ₩10,184 | ₩10,278 | -5.31% | 79.8만 |
|---|
| 2025.11.12 | ₩11,109 | ₩11,444 | ₩10,854 | ₩11,028 | -0.72% | 62.3만 |
|---|
| 2025.11.11 | ₩11,390 | ₩11,524 | ₩11,109 | ₩11,270 | -1.06% | 64.4만 |
|---|
| 2025.11.10 | ₩12,342 | ₩12,359 | ₩11,390 | ₩11,471 | -7.06% | 50.8만 |
|---|
| 2025.11.07 | ₩11,471 | ₩12,214 | ₩11,256 | ₩11,913 | +3.86% | 60.7만 |
|---|
| 2025.11.06 | ₩12,141 | ₩12,163 | ₩11,605 | ₩11,725 | -3.42% | 57.6만 |
|---|
| 2025.11.05 | ₩12,020 | ₩12,474 | ₩11,779 | ₩12,114 | +0.78% | 75.9만 |
|---|
| 2025.11.04 | ₩14,244 | ₩14,539 | ₩11,712 | ₩11,779 | -17.31% | 178만 |
|---|
| 2025.11.03 | ₩14,673 | ₩15,022 | ₩14,177 | ₩14,955 | +1.92% | 36.6만 |
|---|
| 2025.10.31 | ₩14,003 | ₩14,673 | ₩13,887 | ₩14,579 | +4.11% | 36.7만 |
|---|
| 2025.10.30 | ₩14,177 | ₩14,378 | ₩13,802 | ₩13,963 | -1.51% | 25.8만 |
|---|
| 2025.10.29 | ₩15,035 | ₩15,142 | ₩14,244 | ₩14,285 | -4.99% | 29.9만 |
|---|
| 2025.10.28 | ₩15,504 | ₩15,564 | ₩14,968 | ₩15,089 | -2.68% | 35.6만 |
|---|
| 2025.10.27 | ₩16,228 | ₩16,281 | ₩15,598 | ₩15,638 | -3.63% | 28만 |
|---|
| 2025.10.24 | ₩15,236 | ₩15,665 | ₩15,182 | ₩15,491 | +1.67% | 29.8만 |
|---|
| 2025.10.23 | ₩14,874 | ₩15,270 | ₩14,767 | ₩14,780 | -0.63% | 29.3만 |
|---|
| 2025.10.22 | ₩15,611 | ₩15,759 | ₩14,512 | ₩14,847 | -4.89% | 46.3만 |
|---|
| 2025.10.21 | ₩16,248 | ₩16,496 | ₩15,625 | ₩15,933 | -1.94% | 44.9만 |
|---|
| 2025.10.20 | ₩16,268 | ₩16,938 | ₩16,107 | ₩16,335 | +0.41% | 34.5만 |
|---|
| 2025.10.17 | ₩15,893 | ₩16,107 | ₩15,370 | ₩15,960 | +0.42% | 53.3만 |
|---|
| 2025.10.16 | ₩18,224 | ₩18,291 | ₩16,033 | ₩16,040 | -11.99% | 45.6만 |
|---|
| 2025.10.15 | ₩18,010 | ₩18,398 | ₩17,715 | ₩18,331 | +1.79% | 34.1만 |
|---|
| 2025.10.14 | ₩16,281 | ₩18,264 | ₩15,625 | ₩17,742 | +8.97% | 55만 |
|---|
| 2025.10.13 | ₩16,697 | ₩17,406 | ₩16,697 | ₩17,125 | +2.57% | 35.8만 |
|---|
| 2025.10.10 | ₩18,847 | ₩19,142 | ₩16,281 | ₩16,335 | -13.33% | 54.6만 |
|---|