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 | ₩14,045 | ₩14,045 | ₩13,549 | ₩13,764 | -2.00% | 27.1만 |
| 2026.10.08 | ₩14,072 | ₩14,192 | ₩13,603 | ₩13,911 | -1.14% | 64.3만 |
| 2026.10.07 | ₩14,340 | ₩14,521 | ₩13,991 | ₩14,246 | -0.65% | 52만 |
| 2026.10.06 | ₩14,474 | ₩14,983 | ₩14,340 | ₩14,715 | +1.67% | 91.4만 |
| 2026.10.05 | ₩15,131 | ₩15,131 | ₩14,273 | ₩14,594 | -3.54% | 64.1만 |
| 2026.10.02 | ₩15,104 | ₩15,553 | ₩14,608 | ₩14,889 | -1.42% | 55.3만 |
| 2026.10.01 | ₩15,104 | ₩15,265 | ₩14,514 | ₩14,702 | -2.66% | 77만 |
| 2026.09.30 | ₩14,903 | ₩15,921 | ₩14,889 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,983 |
| +0.54% |
| 51.4만 |
| 2026.09.29 | ₩16,042 | ₩16,310 | ₩14,876 | ₩14,943 | -6.85% | 69.5만 |
|---|
| 2026.09.28 | ₩15,801 | ₩16,772 | ₩15,693 | ₩15,734 | -0.42% | 47만 |
|---|
| 2026.09.25 | ₩16,457 | ₩16,926 | ₩16,109 | ₩16,189 | -1.63% | 51만 |
|---|
| 2026.09.24 | ₩16,176 | ₩16,886 | ₩15,894 | ₩16,430 | +1.57% | 60.4만 |
|---|
| 2026.09.23 | ₩16,993 | ₩17,235 | ₩16,256 | ₩16,363 | -3.71% | 85만 |
|---|
| 2026.09.22 | ₩16,739 | ₩16,859 | ₩15,948 | ₩16,363 | -2.24% | 51.6만 |
|---|
| 2026.09.21 | ₩15,372 | ₩16,464 | ₩15,352 | ₩16,028 | +4.27% | 57.2만 |
|---|
| 2026.09.18 | ₩16,417 | ₩16,444 | ₩14,956 | ₩15,278 | -6.94% | 235.4만 |
|---|
| 2026.09.17 | ₩15,680 | ₩16,491 | ₩15,613 | ₩16,270 | +3.76% | 69.1만 |
|---|
| 2026.09.16 | ₩15,586 | ₩15,586 | ₩15,057 | ₩15,399 | -1.20% | 51.6만 |
|---|
| 2026.09.15 | ₩15,064 | ₩15,653 | ₩14,795 | ₩15,546 | +3.20% | 40만 |
|---|
| 2026.09.14 | ₩14,983 | ₩15,311 | ₩14,742 | ₩15,198 | +1.43% | 47.9만 |
|---|
| 2026.09.11 | ₩15,211 | ₩15,492 | ₩14,876 | ₩15,305 | +0.62% | 43만 |
|---|
| 2026.09.10 | ₩15,231 | ₩15,601 | ₩14,983 | ₩15,117 | -0.75% | 80.1만 |
|---|
| 2026.09.09 | ₩16,229 | ₩16,236 | ₩15,311 | ₩15,399 | -5.12% | 50.4만 |
|---|
| 2026.09.08 | ₩15,948 | ₩16,578 | ₩15,559 | ₩16,270 | +2.02% | 52.7만 |
|---|
| 2026.09.04 | ₩15,921 | ₩16,216 | ₩15,734 | ₩16,055 | +0.84% | 31만 |
|---|
| 2026.09.03 | ₩16,162 | ₩16,203 | ₩15,452 | ₩15,921 | -1.49% | 50.9만 |
|---|
| 2026.09.02 | ₩15,948 | ₩16,243 | ₩15,171 | ₩15,961 | +0.08% | 85.7만 |
|---|
| 2026.09.01 | ₩17,436 | ₩17,583 | ₩15,948 | ₩16,109 | -7.61% | 92.6만 |
|---|
| 2026.08.31 | ₩17,851 | ₩18,387 | ₩17,583 | ₩17,784 | -0.38% | 39만 |
|---|
| 2026.08.28 | ₩18,521 | ₩18,608 | ₩17,422 | ₩17,650 | -4.70% | 50만 |
|---|
| 2026.08.27 | ₩18,762 | ₩19,124 | ₩18,561 | ₩18,762 | 0.00% | 42.2만 |
|---|
| 2026.08.26 | ₩18,427 | ₩18,843 | ₩17,958 | ₩18,146 | -1.53% | 45.4만 |
|---|
| 2026.08.25 | ₩19,057 | ₩19,111 | ₩17,905 | ₩18,401 | -3.45% | 46.9만 |
|---|
| 2026.08.24 | ₩18,682 | ₩19,298 | ₩18,347 | ₩18,588 | -0.50% | 79.6만 |
|---|
| 2026.08.21 | ₩18,977 | ₩19,298 | ₩18,347 | ₩18,682 | -1.55% | 43.4만 |
|---|
| 2026.08.20 | ₩18,065 | ₩18,762 | ₩17,342 | ₩18,615 | +3.04% | 60.3만 |
|---|
| 2026.08.19 | ₩18,561 | ₩18,588 | ₩17,771 | ₩18,360 | -1.08% | 41.1만 |
|---|
| 2026.08.18 | ₩17,864 | ₩19,057 | ₩17,623 | ₩18,628 | +4.28% | 57.8만 |
|---|
| 2026.08.17 | ₩18,387 | ₩19,399 | ₩18,280 | ₩18,414 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩19,325 | ₩19,995 | ₩18,347 | ₩18,695 | -3.26% | 58.2만 |
|---|
| 2026.08.13 | ₩17,643 | ₩19,648 | ₩17,643 | ₩18,682 | +5.89% | 73.4만 |
|---|
| 2026.08.12 | ₩20,049 | ₩20,314 | ₩19,459 | ₩19,754 | -1.47% | 64.6만 |
|---|
| 2026.08.11 | ₩18,762 | ₩19,928 | ₩18,468 | ₩19,861 | +5.86% | 49.2만 |
|---|
| 2026.08.10 | ₩19,205 | ₩19,875 | ₩18,548 | ₩18,803 | -2.09% | 61.7만 |
|---|
| 2026.08.07 | ₩18,334 | ₩19,352 | ₩18,334 | ₩19,205 | +4.75% | 54.1만 |
|---|
| 2026.08.06 | ₩17,034 | ₩18,762 | ₩17,020 | ₩17,931 | +5.27% | 40.4만 |
|---|
| 2026.08.05 | ₩18,173 | ₩18,213 | ₩17,060 | ₩17,288 | -4.87% | 57.5만 |
|---|
| 2026.08.04 | ₩17,154 | ₩18,186 | ₩16,940 | ₩18,065 | +5.31% | 81.9만 |
|---|
| 2026.08.03 | ₩15,037 | ₩16,524 | ₩14,822 | ₩16,457 | +9.45% | 61.9만 |
|---|
| 2026.07.31 | ₩15,827 | ₩15,827 | ₩14,983 | ₩15,358 | -2.96% | 54.7만 |
|---|
| 2026.07.30 | ₩14,809 | ₩15,814 | ₩14,621 | ₩15,224 | +2.81% | 48.1만 |
|---|
| 2026.07.29 | ₩14,943 | ₩15,144 | ₩13,991 | ₩14,125 | -5.47% | 64.1만 |
|---|
| 2026.07.28 | ₩14,742 | ₩15,238 | ₩14,099 | ₩15,238 | +3.36% | 69.2만 |
|---|
| 2026.07.27 | ₩14,889 | ₩15,626 | ₩14,541 | ₩14,970 | +0.54% | 51.1만 |
|---|
| 2026.07.24 | ₩15,492 | ₩15,546 | ₩14,648 | ₩14,728 | -4.93% | 48만 |
|---|
| 2026.07.23 | ₩15,238 | ₩15,726 | ₩14,983 | ₩15,452 | +1.41% | 42.3만 |
|---|
| 2026.07.22 | ₩15,399 | ₩15,961 | ₩15,198 | ₩15,318 | -0.52% | 60.4만 |
|---|
| 2026.07.21 | ₩14,822 | ₩15,727 | ₩14,822 | ₩15,626 | +5.42% | 120.9만 |
|---|
| 2026.07.20 | ₩15,868 | ₩16,270 | ₩14,581 | ₩14,688 | -7.43% | 206.6만 |
|---|
| 2026.07.17 | ₩15,827 | ₩16,672 | ₩15,559 | ₩16,270 | +2.79% | 89.4만 |
|---|
| 2026.07.16 | ₩17,757 | ₩18,092 | ₩16,082 | ₩16,283 | -8.30% | 171.3만 |
|---|
| 2026.07.15 | ₩19,325 | ₩19,995 | ₩18,253 | ₩18,267 | -5.48% | 83.5만 |
|---|
| 2026.07.14 | ₩19,124 | ₩20,253 | ₩18,789 | ₩19,432 | +1.61% | 62.1만 |
|---|
| 2026.07.13 | ₩19,459 | ₩19,928 | ₩18,568 | ₩18,749 | -3.65% | 126.8만 |
|---|
| 2026.07.10 | ₩21,604 | ₩21,604 | ₩19,620 | ₩19,700 | -8.81% | 118.8만 |
|---|
| 2026.07.09 | ₩22,220 | ₩22,526 | ₩21,369 | ₩21,496 | -3.26% | 69.6만 |
|---|
| 2026.07.08 | ₩22,408 | ₩23,507 | ₩21,389 | ₩21,778 | -2.81% | 52.7만 |
|---|
| 2026.07.07 | ₩23,252 | ₩23,520 | ₩22,113 | ₩22,568 | -2.94% | 89.8만 |
|---|
| 2026.07.06 | ₩24,458 | ₩25,075 | ₩23,212 | ₩23,654 | -3.29% | 58만 |
|---|
| 2026.07.02 | ₩24,431 | ₩26,375 | ₩24,069 | ₩24,713 | +1.15% | 97.6만 |
|---|
| 2026.07.01 | ₩24,860 | ₩27,071 | ₩24,592 | ₩24,632 | -0.92% | 91.3만 |
|---|
| 2026.06.30 | ₩23,533 | ₩25,048 | ₩23,386 | ₩24,927 | +5.92% | 84.9만 |
|---|
| 2026.06.29 | ₩23,038 | ₩23,989 | ₩22,073 | ₩23,654 | +2.68% | 124.4만 |
|---|
| 2026.06.26 | ₩20,974 | ₩22,193 | ₩20,773 | ₩21,831 | +4.09% | 232.7만 |
|---|
| 2026.06.25 | ₩22,769 | ₩23,139 | ₩21,349 | ₩21,429 | -5.89% | 86.1만 |
|---|
| 2026.06.24 | ₩23,185 | ₩23,694 | ₩22,448 | ₩22,957 | -0.98% | 74.4만 |
|---|
| 2026.06.23 | ₩22,716 | ₩24,927 | ₩22,716 | ₩23,373 | +2.89% | 101.9만 |
|---|
| 2026.06.22 | ₩24,927 | ₩25,329 | ₩22,166 | ₩23,145 | -7.15% | 195.4만 |
|---|
| 2026.06.18 | ₩24,833 | ₩25,624 | ₩22,662 | ₩25,423 | +2.37% | 546.6만 |
|---|
| 2026.06.17 | ₩23,560 | ₩25,410 | ₩22,944 | ₩24,324 | +3.24% | 112.3만 |
|---|
| 2026.06.16 | ₩24,311 | ₩24,793 | ₩22,944 | ₩22,984 | -5.46% | 122.5만 |
|---|
| 2026.06.15 | ₩25,798 | ₩25,798 | ₩23,801 | ₩24,713 | -4.21% | 138.4만 |
|---|
| 2026.06.12 | ₩25,892 | ₩27,004 | ₩23,433 | ₩24,431 | -5.64% | 159만 |
|---|
| 2026.06.11 | ₩22,434 | ₩26,777 | ₩22,314 | ₩26,522 | +18.22% | 229.6만 |
|---|
| 2026.06.10 | ₩21,898 | ₩22,890 | ₩21,456 | ₩21,939 | +0.18% | 73.7만 |
|---|
| 2026.06.09 | ₩22,823 | ₩23,319 | ₩20,505 | ₩21,791 | -4.52% | 159.3만 |
|---|
| 2026.06.08 | ₩23,882 | ₩24,378 | ₩22,622 | ₩22,810 | -4.49% | 100.9만 |
|---|
| 2026.06.05 | ₩26,777 | ₩26,777 | ₩22,702 | ₩22,997 | -14.11% | 140.5만 |
|---|
| 2026.06.04 | ₩25,865 | ₩28,909 | ₩25,410 | ₩26,857 | +3.83% | 167.2만 |
|---|
| 2026.06.03 | ₩28,251 | ₩28,639 | ₩24,827 | ₩25,517 | -9.68% | 137.9만 |
|---|
| 2026.06.02 | ₩27,943 | ₩29,444 | ₩27,406 | ₩28,613 | +2.40% | 120.9만 |
|---|
| 2026.06.01 | ₩29,537 | ₩30,087 | ₩26,884 | ₩27,554 | -6.72% | 158.8만 |
|---|
| 2026.05.29 | ₩31,320 | ₩31,601 | ₩29,122 | ₩30,609 | -2.27% | 134.3만 |
|---|
| 2026.05.28 | ₩33,504 | ₩33,906 | ₩30,730 | ₩32,298 | -3.60% | 159.3만 |
|---|
| 2026.05.27 | ₩32,874 | ₩34,751 | ₩31,092 | ₩34,148 | +3.87% | 290.8만 |
|---|
| 2026.05.26 | ₩30,053 | ₩33,665 | ₩29,738 | ₩31,829 | +5.91% | 344.7만 |
|---|
| 2026.05.22 | ₩26,294 | ₩28,934 | ₩26,294 | ₩28,358 | +7.85% | 151.1만 |
|---|
| 2026.05.21 | ₩26,509 | ₩26,523 | ₩24,592 | ₩25,745 | -2.88% | 108.3만 |
|---|
| 2026.05.20 | ₩26,026 | ₩27,018 | ₩25,168 | ₩26,911 | +3.40% | 97.4만 |
|---|
| 2026.05.19 | ₩25,664 | ₩26,576 | ₩23,635 | ₩25,637 | -0.10% | 102.8만 |
|---|
| 2026.05.18 | ₩28,144 | ₩29,055 | ₩25,075 | ₩25,731 | -8.57% | 166.8만 |
|---|
| 2026.05.15 | ₩23,721 | ₩27,406 | ₩23,721 | ₩26,817 | +13.05% | 290.7만 |
|---|
| 2026.05.14 | ₩25,450 | ₩25,450 | ₩23,158 | ₩24,418 | -4.05% | 131.7만 |
|---|
| 2026.05.13 | ₩23,855 | ₩25,383 | ₩22,997 | ₩24,619 | +3.20% | 206.2만 |
|---|
| 2026.05.12 | ₩24,257 | ₩25,195 | ₩22,890 | ₩23,641 | -2.54% | 181.1만 |
|---|
| 2026.05.11 | ₩24,793 | ₩26,482 | ₩24,485 | ₩25,008 | +0.86% | 228.6만 |
|---|
| 2026.05.08 | ₩21,939 | ₩24,793 | ₩21,711 | ₩24,780 | +12.95% | 145.3만 |
|---|
| 2026.05.07 | ₩23,922 | ₩24,297 | ₩21,362 | ₩21,630 | -9.58% | 104.8만 |
|---|
| 2026.05.06 | ₩22,287 | ₩24,793 | ₩21,985 | ₩24,525 | +10.04% | 111.1만 |
|---|
| 2026.05.05 | ₩24,056 | ₩24,699 | ₩21,952 | ₩22,059 | -8.30% | 248만 |
|---|
| 2026.05.04 | ₩24,478 | ₩25,235 | ₩23,335 | ₩23,386 | -4.46% | 96만 |
|---|
| 2026.05.01 | ₩24,043 | ₩24,981 | ₩23,631 | ₩24,364 | +1.34% | 95.6만 |
|---|
| 2026.04.30 | ₩21,429 | ₩23,935 | ₩21,429 | ₩23,895 | +11.51% | 131.9만 |
|---|
| 2026.04.29 | ₩21,456 | ₩21,510 | ₩20,304 | ₩21,188 | -1.25% | 76.8만 |
|---|
| 2026.04.28 | ₩21,483 | ₩21,711 | ₩20,639 | ₩21,376 | -0.50% | 95.7만 |
|---|
| 2026.04.27 | ₩21,684 | ₩22,260 | ₩20,866 | ₩21,992 | +1.42% | 125.7만 |
|---|
| 2026.04.24 | ₩23,453 | ₩24,230 | ₩21,751 | ₩22,126 | -5.66% | 169.8만 |
|---|
| 2026.04.23 | ₩23,922 | ₩24,244 | ₩22,460 | ₩23,507 | -1.74% | 180.2만 |
|---|
| 2026.04.22 | ₩25,879 | ₩27,447 | ₩24,337 | ₩24,485 | -5.39% | 218.9만 |
|---|
| 2026.04.21 | ₩24,458 | ₩26,093 | ₩24,297 | ₩25,115 | +2.68% | 173.8만 |
|---|
| 2026.04.20 | ₩26,107 | ₩26,723 | ₩24,203 | ₩24,324 | -6.83% | 208.2만 |
|---|
| 2026.04.17 | ₩28,948 | ₩29,216 | ₩25,905 | ₩26,187 | -9.54% | 248만 |
|---|
| 2026.04.16 | ₩26,803 | ₩29,563 | ₩26,574 | ₩28,559 | +6.55% | 298.2만 |
|---|
| 2026.04.15 | ₩27,809 | ₩28,144 | ₩26,133 | ₩27,527 | -1.01% | 219만 |
|---|
| 2026.04.14 | ₩30,207 | ₩31,025 | ₩26,133 | ₩27,795 | -7.99% | 543.8만 |
|---|
| 2026.04.13 | ₩29,685 | ₩31,615 | ₩27,487 | ₩31,012 | +4.47% | 436.8만 |
|---|
| 2026.04.10 | ₩25,262 | ₩28,894 | ₩25,064 | ₩28,894 | +14.38% | 625.7만 |
|---|
| 2026.04.09 | ₩23,694 | ₩25,785 | ₩23,265 | ₩24,016 | +1.36% | 890.3만 |
|---|
| 2026.04.08 | ₩21,443 | ₩27,473 | ₩21,443 | ₩27,473 | +28.13% | 561만 |
|---|
| 2026.04.07 | ₩20,451 | ₩21,416 | ₩19,459 | ₩20,866 | +2.03% | 92.4만 |
|---|
| 2026.04.06 | ₩21,778 | ₩22,180 | ₩20,076 | ₩20,732 | -4.80% | 110.8만 |
|---|
| 2026.04.02 | ₩17,328 | ₩21,629 | ₩17,235 | ₩21,322 | +23.05% | 178.4만 |
|---|
| 2026.04.01 | ₩17,074 | ₩18,441 | ₩17,020 | ₩17,931 | +5.02% | 69.6만 |
|---|
| 2026.03.31 | ₩16,203 | ₩17,127 | ₩15,754 | ₩16,859 | +4.05% | 59.1만 |
|---|
| 2026.03.30 | ₩16,806 | ₩17,141 | ₩15,573 | ₩15,760 | -6.22% | 58.8만 |
|---|
| 2026.03.27 | ₩17,824 | ₩18,246 | ₩16,350 | ₩16,565 | -7.07% | 62.3만 |
|---|
| 2026.03.26 | ₩18,106 | ₩18,883 | ₩17,784 | ₩18,079 | -0.15% | 65.9만 |
|---|
| 2026.03.25 | ₩17,503 | ₩20,089 | ₩17,489 | ₩18,401 | +5.13% | 156.7만 |
|---|
| 2026.03.24 | ₩16,953 | ₩18,923 | ₩16,940 | ₩17,181 | +1.34% | 120.2만 |
|---|
| 2026.03.23 | ₩17,235 | ₩17,355 | ₩16,511 | ₩17,181 | -0.31% | 103.7만 |
|---|
| 2026.03.20 | ₩16,377 | ₩18,119 | ₩16,122 | ₩16,377 | 0.00% | 178.9만 |
|---|
| 2026.03.19 | ₩14,420 | ₩16,672 | ₩14,367 | ₩16,350 | +13.38% | 119.2만 |
|---|
| 2026.03.18 | ₩14,889 | ₩15,184 | ₩13,603 | ₩14,393 | -3.33% | 91.3만 |
|---|
| 2026.03.17 | ₩14,192 | ₩14,849 | ₩14,192 | ₩14,527 | +2.36% | 38.8만 |
|---|
| 2026.03.16 | ₩14,809 | ₩15,064 | ₩13,898 | ₩14,286 | -3.53% | 36.3만 |
|---|
| 2026.03.13 | ₩14,715 | ₩15,358 | ₩14,420 | ₩14,568 | -1.00% | 40.3만 |
|---|
| 2026.03.12 | ₩14,782 | ₩15,010 | ₩14,326 | ₩14,514 | -1.81% | 41.6만 |
|---|
| 2026.03.11 | ₩13,857 | ₩14,889 | ₩13,857 | ₩14,782 | +6.67% | 51.8만 |
|---|
| 2026.03.10 | ₩13,804 | ₩14,380 | ₩13,643 | ₩13,857 | +0.39% | 49.4만 |
|---|
| 2026.03.09 | ₩12,638 | ₩13,911 | ₩12,330 | ₩13,871 | +9.76% | 68.3만 |
|---|
| 2026.03.06 | ₩12,464 | ₩13,542 | ₩12,383 | ₩12,799 | +2.69% | 59.6만 |
|---|
| 2026.03.05 | ₩12,330 | ₩13,663 | ₩12,256 | ₩13,107 | +6.30% | 89.5만 |
|---|
| 2026.03.04 | ₩12,236 | ₩12,792 | ₩12,015 | ₩12,356 | +0.99% | 29.4만 |
|---|
| 2026.03.03 | ₩11,780 | ₩12,370 | ₩11,686 | ₩12,008 | +1.93% | 32만 |
|---|
| 2026.03.02 | ₩11,525 | ₩12,477 | ₩11,365 | ₩12,222 | +6.05% | 43.4만 |
|---|
| 2026.02.27 | ₩11,861 | ₩12,155 | ₩11,525 | ₩11,861 | 0.00% | 34.7만 |
|---|
| 2026.02.26 | ₩12,115 | ₩12,450 | ₩11,968 | ₩12,383 | +2.21% | 33.3만 |
|---|
| 2026.02.25 | ₩11,874 | ₩12,356 | ₩11,646 | ₩12,115 | +2.03% | 29.1만 |
|---|
| 2026.02.24 | ₩11,311 | ₩11,887 | ₩11,123 | ₩11,874 | +4.98% | 47.9만 |
|---|
| 2026.02.23 | ₩12,008 | ₩12,209 | ₩11,137 | ₩11,257 | -6.25% | 71만 |
|---|
| 2026.02.20 | ₩12,330 | ₩12,852 | ₩12,209 | ₩12,343 | +0.11% | 37.4만 |
|---|
| 2026.02.19 | ₩12,209 | ₩12,665 | ₩12,075 | ₩12,584 | +3.07% | 39.5만 |
|---|
| 2026.02.18 | ₩12,330 | ₩12,973 | ₩12,035 | ₩12,584 | +2.07% | 35만 |
|---|
| 2026.02.17 | ₩12,517 | ₩12,645 | ₩11,968 | ₩12,236 | -2.25% | 43.9만 |
|---|
| 2026.02.13 | ₩12,182 | ₩13,093 | ₩11,928 | ₩12,745 | +4.62% | 51.4만 |
|---|
| 2026.02.12 | ₩12,477 | ₩12,618 | ₩11,665 | ₩12,008 | -3.76% | 53.2만 |
|---|
| 2026.02.11 | ₩14,072 | ₩14,092 | ₩12,075 | ₩12,504 | -11.14% | 51.6만 |
|---|
| 2026.02.10 | ₩14,501 | ₩14,822 | ₩13,576 | ₩13,656 | -5.82% | 43.4만 |
|---|
| 2026.02.09 | ₩14,233 | ₩14,715 | ₩13,844 | ₩14,688 | +3.20% | 58.7만 |
|---|
| 2026.02.06 | ₩13,388 | ₩14,368 | ₩13,067 | ₩14,099 | +5.31% | 54.5만 |
|---|
| 2026.02.05 | ₩13,790 | ₩14,206 | ₩12,812 | ₩13,000 | -5.73% | 56만 |
|---|
| 2026.02.04 | ₩15,707 | ₩15,707 | ₩13,603 | ₩14,219 | -9.47% | 70.2만 |
|---|
| 2026.02.03 | ₩15,613 | ₩15,667 | ₩14,527 | ₩15,345 | -1.72% | 55.7만 |
|---|
| 2026.02.02 | ₩15,131 | ₩15,760 | ₩14,943 | ₩15,171 | +0.27% | 48.1만 |
|---|
| 2026.01.30 | ₩15,948 | ₩16,839 | ₩15,211 | ₩15,345 | -3.78% | 60.2만 |
|---|
| 2026.01.29 | ₩17,060 | ₩17,087 | ₩15,787 | ₩16,216 | -4.95% | 52.5만 |
|---|
| 2026.01.28 | ₩17,771 | ₩17,797 | ₩16,437 | ₩16,953 | -4.60% | 67.4만 |
|---|
| 2026.01.27 | ₩16,591 | ₩17,998 | ₩16,377 | ₩17,677 | +6.54% | 111.2만 |
|---|
| 2026.01.26 | ₩18,092 | ₩18,347 | ₩16,296 | ₩16,444 | -9.11% | 111.2만 |
|---|
| 2026.01.23 | ₩17,422 | ₩17,824 | ₩16,618 | ₩17,409 | -0.08% | 125.7만 |
|---|
| 2026.01.22 | ₩15,935 | ₩17,395 | ₩15,935 | ₩16,497 | +3.53% | 122.1만 |
|---|
| 2026.01.21 | ₩16,216 | ₩17,174 | ₩14,286 | ₩15,506 | -4.38% | 107.9만 |
|---|
| 2026.01.20 | ₩15,090 | ₩16,605 | ₩14,899 | ₩15,827 | +4.88% | 108만 |
|---|
| 2026.01.16 | ₩14,742 | ₩16,632 | ₩14,608 | ₩16,229 | +10.09% | 131.8만 |
|---|
| 2026.01.15 | ₩14,648 | ₩14,983 | ₩13,997 | ₩14,608 | -0.27% | 53만 |
|---|
| 2026.01.14 | ₩14,018 | ₩14,661 | ₩13,723 | ₩14,648 | +4.49% | 50.1만 |
|---|
| 2026.01.13 | ₩14,206 | ₩14,541 | ₩13,583 | ₩14,192 | -0.09% | 65.4만 |
|---|
| 2026.01.12 | ₩13,750 | ₩14,393 | ₩13,469 | ₩14,112 | +2.63% | 70.5만 |
|---|
| 2026.01.09 | ₩13,951 | ₩14,239 | ₩13,429 | ₩14,045 | +0.67% | 55.9만 |
|---|
| 2026.01.08 | ₩12,919 | ₩14,266 | ₩12,919 | ₩13,951 | +7.99% | 112.1만 |
|---|
| 2026.01.07 | ₩12,531 | ₩13,000 | ₩12,209 | ₩12,879 | +2.78% | 65.2만 |
|---|
| 2026.01.06 | ₩11,499 | ₩13,026 | ₩11,405 | ₩12,718 | +10.61% | 186.1만 |
|---|
| 2026.01.05 | ₩10,855 | ₩11,349 | ₩10,386 | ₩11,003 | +1.36% | 80.6만 |
|---|
| 2026.01.02 | ₩10,252 | ₩10,520 | ₩9,931 | ₩10,467 | +2.09% | 54.8만 |
|---|
| 2025.12.31 | ₩10,185 | ₩10,370 | ₩9,864 | ₩10,051 | -1.32% | 50.2만 |
|---|
| 2025.12.30 | ₩10,319 | ₩10,628 | ₩10,172 | ₩10,212 | -1.04% | 64.3만 |
|---|
| 2025.12.29 | ₩10,158 | ₩10,695 | ₩10,078 | ₩10,293 | +1.32% | 60.8만 |
|---|
| 2025.12.26 | ₩10,949 | ₩10,949 | ₩10,232 | ₩10,373 | -5.26% | 65만 |
|---|
| 2025.12.24 | ₩11,244 | ₩11,244 | ₩10,547 | ₩11,016 | -2.03% | 52.6만 |
|---|
| 2025.12.23 | ₩11,861 | ₩12,062 | ₩11,257 | ₩11,552 | -2.60% | 66.5만 |
|---|
| 2025.12.22 | ₩11,043 | ₩12,772 | ₩11,043 | ₩12,142 | +9.95% | 146.3만 |
|---|
| 2025.12.19 | ₩9,850 | ₩10,936 | ₩9,823 | ₩10,561 | +7.21% | 126.3만 |
|---|
| 2025.12.18 | ₩9,890 | ₩10,239 | ₩9,596 | ₩9,783 | -1.08% | 139.9만 |
|---|
| 2025.12.17 | ₩9,515 | ₩10,145 | ₩8,845 | ₩9,408 | -1.13% | 410.9만 |
|---|
| 2025.12.16 | ₩12,062 | ₩12,638 | ₩12,062 | ₩12,423 | +3.00% | 41.1만 |
|---|
| 2025.12.15 | ₩13,160 | ₩13,321 | ₩12,062 | ₩12,169 | -7.54% | 39.4만 |
|---|
| 2025.12.12 | ₩13,563 | ₩13,656 | ₩12,356 | ₩12,906 | -4.84% | 56.3만 |
|---|
| 2025.12.11 | ₩13,000 | ₩13,348 | ₩12,557 | ₩13,348 | +2.68% | 42.4만 |
|---|
| 2025.12.10 | ₩12,464 | ₩13,402 | ₩12,155 | ₩12,839 | +3.01% | 61만 |
|---|
| 2025.12.09 | ₩12,222 | ₩12,611 | ₩12,129 | ₩12,531 | +2.52% | 24.9만 |
|---|
| 2025.12.08 | ₩12,303 | ₩12,490 | ₩11,969 | ₩12,303 | 0.00% | 49.3만 |
|---|
| 2025.12.05 | ₩12,048 | ₩12,303 | ₩11,753 | ₩12,021 | -0.22% | 32.6만 |
|---|
| 2025.12.04 | ₩11,244 | ₩12,370 | ₩11,204 | ₩12,129 | +7.87% | 42.4만 |
|---|
| 2025.12.03 | ₩10,587 | ₩11,298 | ₩10,520 | ₩11,271 | +6.46% | 25.9만 |
|---|
| 2025.12.02 | ₩10,721 | ₩11,003 | ₩10,467 | ₩10,520 | -1.88% | 34.8만 |
|---|
| 2025.12.01 | ₩10,735 | ₩10,855 | ₩10,400 | ₩10,561 | -1.62% | 47.3만 |
|---|
| 2025.11.28 | ₩11,030 | ₩11,217 | ₩10,815 | ₩10,976 | -0.49% | 24만 |
|---|
| 2025.11.26 | ₩10,842 | ₩11,231 | ₩10,735 | ₩10,976 | +1.24% | 34.6만 |
|---|
| 2025.11.25 | ₩10,641 | ₩10,989 | ₩10,473 | ₩10,775 | +1.26% | 30.5만 |
|---|
| 2025.11.24 | ₩10,440 | ₩10,701 | ₩10,065 | ₩10,641 | +1.93% | 46.4만 |
|---|
| 2025.11.21 | ₩10,225 | ₩10,534 | ₩9,730 | ₩10,306 | +0.79% | 66.6만 |
|---|
| 2025.11.20 | ₩11,271 | ₩11,472 | ₩10,225 | ₩10,252 | -9.04% | 56.9만 |
|---|
| 2025.11.19 | ₩10,601 | ₩11,284 | ₩10,534 | ₩10,802 | +1.90% | 62만 |
|---|
| 2025.11.18 | ₩9,797 | ₩10,628 | ₩9,756 | ₩10,507 | +7.25% | 62.4만 |
|---|
| 2025.11.17 | ₩9,877 | ₩10,038 | ₩9,649 | ₩9,810 | -0.68% | 63.1만 |
|---|
| 2025.11.14 | ₩9,877 | ₩10,293 | ₩9,797 | ₩10,078 | +2.04% | 57.3만 |
|---|
| 2025.11.13 | ₩10,855 | ₩11,082 | ₩10,185 | ₩10,279 | -5.31% | 79.8만 |
|---|
| 2025.11.12 | ₩11,110 | ₩11,445 | ₩10,855 | ₩11,030 | -0.72% | 62.3만 |
|---|
| 2025.11.11 | ₩11,391 | ₩11,525 | ₩11,110 | ₩11,271 | -1.06% | 64.4만 |
|---|
| 2025.11.10 | ₩12,343 | ₩12,360 | ₩11,391 | ₩11,472 | -7.06% | 50.8만 |
|---|
| 2025.11.07 | ₩11,472 | ₩12,216 | ₩11,257 | ₩11,914 | +3.86% | 60.7만 |
|---|
| 2025.11.06 | ₩12,142 | ₩12,165 | ₩11,606 | ₩11,726 | -3.42% | 57.6만 |
|---|
| 2025.11.05 | ₩12,021 | ₩12,476 | ₩11,780 | ₩12,115 | +0.78% | 75.9만 |
|---|
| 2025.11.04 | ₩14,246 | ₩14,541 | ₩11,713 | ₩11,780 | -17.31% | 178만 |
|---|
| 2025.11.03 | ₩14,675 | ₩15,023 | ₩14,179 | ₩14,956 | +1.92% | 36.6만 |
|---|
| 2025.10.31 | ₩14,005 | ₩14,675 | ₩13,888 | ₩14,581 | +4.11% | 36.7만 |
|---|
| 2025.10.30 | ₩14,179 | ₩14,380 | ₩13,804 | ₩13,965 | -1.51% | 25.8만 |
|---|
| 2025.10.29 | ₩15,037 | ₩15,144 | ₩14,246 | ₩14,286 | -4.99% | 29.9만 |
|---|
| 2025.10.28 | ₩15,506 | ₩15,566 | ₩14,970 | ₩15,090 | -2.68% | 35.6만 |
|---|
| 2025.10.27 | ₩16,229 | ₩16,283 | ₩15,600 | ₩15,640 | -3.63% | 28만 |
|---|
| 2025.10.24 | ₩15,238 | ₩15,667 | ₩15,184 | ₩15,492 | +1.67% | 29.8만 |
|---|
| 2025.10.23 | ₩14,876 | ₩15,271 | ₩14,769 | ₩14,782 | -0.63% | 29.3만 |
|---|
| 2025.10.22 | ₩15,613 | ₩15,760 | ₩14,514 | ₩14,849 | -4.89% | 46.3만 |
|---|
| 2025.10.21 | ₩16,250 | ₩16,497 | ₩15,626 | ₩15,935 | -1.94% | 44.9만 |
|---|
| 2025.10.20 | ₩16,270 | ₩16,940 | ₩16,109 | ₩16,337 | +0.41% | 34.5만 |
|---|
| 2025.10.17 | ₩15,894 | ₩16,109 | ₩15,372 | ₩15,961 | +0.42% | 53.3만 |
|---|
| 2025.10.16 | ₩18,226 | ₩18,293 | ₩16,035 | ₩16,042 | -11.99% | 45.6만 |
|---|
| 2025.10.15 | ₩18,012 | ₩18,401 | ₩17,717 | ₩18,334 | +1.79% | 34.1만 |
|---|
| 2025.10.14 | ₩16,283 | ₩18,267 | ₩15,626 | ₩17,744 | +8.97% | 55만 |
|---|
| 2025.10.13 | ₩16,699 | ₩17,407 | ₩16,699 | ₩17,127 | +2.57% | 35.8만 |
|---|
| 2025.10.10 | ₩18,849 | ₩19,144 | ₩16,283 | ₩16,337 | -13.33% | 54.6만 |
|---|