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 | ₩13,556 | ₩13,771 | -2.00% | 27.1만 |
| 2026.10.08 | ₩14,079 | ₩14,200 | ₩13,610 | ₩13,919 | -1.14% | 64.3만 |
| 2026.10.07 | ₩14,348 | ₩14,529 | ₩13,999 | ₩14,254 | -0.65% | 52만 |
| 2026.10.06 | ₩14,482 | ₩14,991 | ₩14,348 | ₩14,723 | +1.67% | 91.4만 |
| 2026.10.05 | ₩15,139 | ₩15,139 | ₩14,281 | ₩14,602 | -3.54% | 64.1만 |
| 2026.10.02 | ₩15,112 | ₩15,561 | ₩14,616 | ₩14,897 | -1.42% | 55.3만 |
| 2026.10.01 | ₩15,112 | ₩15,273 | ₩14,522 | ₩14,710 | -2.66% | 77만 |
| 2026.09.30 | ₩14,911 | ₩15,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,991 |
| +0.54% |
| 51.4만 |
| 2026.09.29 | ₩16,051 | ₩16,319 | ₩14,884 | ₩14,951 | -6.85% | 69.5만 |
|---|
| 2026.09.28 | ₩15,809 | ₩16,781 | ₩15,702 | ₩15,742 | -0.42% | 47만 |
|---|
| 2026.09.25 | ₩16,466 | ₩16,936 | ₩16,118 | ₩16,198 | -1.63% | 51만 |
|---|
| 2026.09.24 | ₩16,185 | ₩16,895 | ₩15,903 | ₩16,439 | +1.57% | 60.4만 |
|---|
| 2026.09.23 | ₩17,003 | ₩17,244 | ₩16,265 | ₩16,372 | -3.71% | 85만 |
|---|
| 2026.09.22 | ₩16,748 | ₩16,869 | ₩15,957 | ₩16,372 | -2.24% | 51.6만 |
|---|
| 2026.09.21 | ₩15,380 | ₩16,473 | ₩15,360 | ₩16,037 | +4.27% | 57.2만 |
|---|
| 2026.09.18 | ₩16,426 | ₩16,453 | ₩14,964 | ₩15,286 | -6.94% | 235.4만 |
|---|
| 2026.09.17 | ₩15,689 | ₩16,500 | ₩15,621 | ₩16,279 | +3.76% | 69.1만 |
|---|
| 2026.09.16 | ₩15,595 | ₩15,595 | ₩15,065 | ₩15,407 | -1.20% | 51.6만 |
|---|
| 2026.09.15 | ₩15,072 | ₩15,662 | ₩14,804 | ₩15,554 | +3.20% | 40만 |
|---|
| 2026.09.14 | ₩14,991 | ₩15,320 | ₩14,750 | ₩15,206 | +1.43% | 47.9만 |
|---|
| 2026.09.11 | ₩15,219 | ₩15,501 | ₩14,884 | ₩15,313 | +0.62% | 43만 |
|---|
| 2026.09.10 | ₩15,239 | ₩15,609 | ₩14,991 | ₩15,125 | -0.75% | 80.1만 |
|---|
| 2026.09.09 | ₩16,238 | ₩16,245 | ₩15,320 | ₩15,407 | -5.12% | 50.4만 |
|---|
| 2026.09.08 | ₩15,957 | ₩16,587 | ₩15,568 | ₩16,279 | +2.02% | 52.7만 |
|---|
| 2026.09.04 | ₩15,930 | ₩16,225 | ₩15,742 | ₩16,064 | +0.84% | 31만 |
|---|
| 2026.09.03 | ₩16,171 | ₩16,211 | ₩15,461 | ₩15,930 | -1.49% | 50.9만 |
|---|
| 2026.09.02 | ₩15,957 | ₩16,252 | ₩15,179 | ₩15,970 | +0.08% | 85.7만 |
|---|
| 2026.09.01 | ₩17,445 | ₩17,593 | ₩15,957 | ₩16,118 | -7.61% | 92.6만 |
|---|
| 2026.08.31 | ₩17,861 | ₩18,397 | ₩17,593 | ₩17,794 | -0.38% | 39만 |
|---|
| 2026.08.28 | ₩18,531 | ₩18,618 | ₩17,432 | ₩17,660 | -4.70% | 50만 |
|---|
| 2026.08.27 | ₩18,773 | ₩19,135 | ₩18,571 | ₩18,773 | 0.00% | 42.2만 |
|---|
| 2026.08.26 | ₩18,437 | ₩18,853 | ₩17,968 | ₩18,156 | -1.53% | 45.4만 |
|---|
| 2026.08.25 | ₩19,068 | ₩19,121 | ₩17,914 | ₩18,411 | -3.45% | 46.9만 |
|---|
| 2026.08.24 | ₩18,692 | ₩19,309 | ₩18,357 | ₩18,598 | -0.50% | 79.6만 |
|---|
| 2026.08.21 | ₩18,987 | ₩19,309 | ₩18,357 | ₩18,692 | -1.55% | 43.4만 |
|---|
| 2026.08.20 | ₩18,075 | ₩18,773 | ₩17,351 | ₩18,625 | +3.04% | 60.3만 |
|---|
| 2026.08.19 | ₩18,571 | ₩18,598 | ₩17,780 | ₩18,370 | -1.08% | 41.1만 |
|---|
| 2026.08.18 | ₩17,874 | ₩19,068 | ₩17,633 | ₩18,639 | +4.28% | 57.8만 |
|---|
| 2026.08.17 | ₩18,397 | ₩19,410 | ₩18,290 | ₩18,424 | +0.15% | 55.5만 |
|---|
| 2026.08.14 | ₩19,336 | ₩20,006 | ₩18,357 | ₩18,706 | -3.26% | 58.2만 |
|---|
| 2026.08.13 | ₩17,653 | ₩19,659 | ₩17,653 | ₩18,692 | +5.89% | 73.4만 |
|---|
| 2026.08.12 | ₩20,060 | ₩20,325 | ₩19,470 | ₩19,765 | -1.47% | 64.6만 |
|---|
| 2026.08.11 | ₩18,773 | ₩19,939 | ₩18,478 | ₩19,872 | +5.86% | 49.2만 |
|---|
| 2026.08.10 | ₩19,215 | ₩19,886 | ₩18,558 | ₩18,813 | -2.09% | 61.7만 |
|---|
| 2026.08.07 | ₩18,344 | ₩19,363 | ₩18,344 | ₩19,215 | +4.75% | 54.1만 |
|---|
| 2026.08.06 | ₩17,043 | ₩18,773 | ₩17,029 | ₩17,941 | +5.27% | 40.4만 |
|---|
| 2026.08.05 | ₩18,183 | ₩18,223 | ₩17,070 | ₩17,298 | -4.87% | 57.5만 |
|---|
| 2026.08.04 | ₩17,164 | ₩18,196 | ₩16,949 | ₩18,075 | +5.31% | 81.9만 |
|---|
| 2026.08.03 | ₩15,045 | ₩16,533 | ₩14,830 | ₩16,466 | +9.45% | 61.9만 |
|---|
| 2026.07.31 | ₩15,836 | ₩15,836 | ₩14,991 | ₩15,367 | -2.96% | 54.7만 |
|---|
| 2026.07.30 | ₩14,817 | ₩15,823 | ₩14,629 | ₩15,233 | +2.81% | 48.1만 |
|---|
| 2026.07.29 | ₩14,951 | ₩15,152 | ₩13,999 | ₩14,133 | -5.47% | 64.1만 |
|---|
| 2026.07.28 | ₩14,750 | ₩15,246 | ₩14,106 | ₩15,246 | +3.36% | 69.2만 |
|---|
| 2026.07.27 | ₩14,897 | ₩15,635 | ₩14,549 | ₩14,978 | +0.54% | 51.1만 |
|---|
| 2026.07.24 | ₩15,501 | ₩15,554 | ₩14,656 | ₩14,736 | -4.93% | 48만 |
|---|
| 2026.07.23 | ₩15,246 | ₩15,734 | ₩14,991 | ₩15,461 | +1.41% | 42.3만 |
|---|
| 2026.07.22 | ₩15,407 | ₩15,970 | ₩15,206 | ₩15,326 | -0.52% | 60.4만 |
|---|
| 2026.07.21 | ₩14,830 | ₩15,735 | ₩14,830 | ₩15,635 | +5.42% | 120.9만 |
|---|
| 2026.07.20 | ₩15,876 | ₩16,279 | ₩14,589 | ₩14,696 | -7.43% | 206.6만 |
|---|
| 2026.07.17 | ₩15,836 | ₩16,681 | ₩15,568 | ₩16,279 | +2.79% | 89.4만 |
|---|
| 2026.07.16 | ₩17,767 | ₩18,102 | ₩16,091 | ₩16,292 | -8.30% | 171.3만 |
|---|
| 2026.07.15 | ₩19,336 | ₩20,006 | ₩18,263 | ₩18,276 | -5.48% | 83.5만 |
|---|
| 2026.07.14 | ₩19,135 | ₩20,264 | ₩18,799 | ₩19,443 | +1.61% | 62.1만 |
|---|
| 2026.07.13 | ₩19,470 | ₩19,939 | ₩18,578 | ₩18,759 | -3.65% | 126.8만 |
|---|
| 2026.07.10 | ₩21,615 | ₩21,615 | ₩19,631 | ₩19,711 | -8.81% | 118.8만 |
|---|
| 2026.07.09 | ₩22,232 | ₩22,538 | ₩21,381 | ₩21,508 | -3.26% | 69.6만 |
|---|
| 2026.07.08 | ₩22,420 | ₩23,519 | ₩21,401 | ₩21,790 | -2.81% | 52.7만 |
|---|
| 2026.07.07 | ₩23,265 | ₩23,533 | ₩22,125 | ₩22,581 | -2.94% | 89.8만 |
|---|
| 2026.07.06 | ₩24,471 | ₩25,088 | ₩23,224 | ₩23,667 | -3.29% | 58만 |
|---|
| 2026.07.02 | ₩24,445 | ₩26,389 | ₩24,083 | ₩24,726 | +1.15% | 97.6만 |
|---|
| 2026.07.01 | ₩24,874 | ₩27,086 | ₩24,606 | ₩24,646 | -0.92% | 91.3만 |
|---|
| 2026.06.30 | ₩23,546 | ₩25,061 | ₩23,399 | ₩24,941 | +5.92% | 84.9만 |
|---|
| 2026.06.29 | ₩23,050 | ₩24,002 | ₩22,085 | ₩23,667 | +2.68% | 124.4만 |
|---|
| 2026.06.26 | ₩20,985 | ₩22,205 | ₩20,784 | ₩21,843 | +4.09% | 232.7만 |
|---|
| 2026.06.25 | ₩22,782 | ₩23,152 | ₩21,361 | ₩21,441 | -5.89% | 86.1만 |
|---|
| 2026.06.24 | ₩23,198 | ₩23,707 | ₩22,460 | ₩22,970 | -0.98% | 74.4만 |
|---|
| 2026.06.23 | ₩22,728 | ₩24,941 | ₩22,728 | ₩23,385 | +2.89% | 101.9만 |
|---|
| 2026.06.22 | ₩24,941 | ₩25,343 | ₩22,178 | ₩23,157 | -7.15% | 195.4만 |
|---|
| 2026.06.18 | ₩24,847 | ₩25,638 | ₩22,675 | ₩25,437 | +2.37% | 546.6만 |
|---|
| 2026.06.17 | ₩23,573 | ₩25,423 | ₩22,956 | ₩24,337 | +3.24% | 112.3만 |
|---|
| 2026.06.16 | ₩24,324 | ₩24,807 | ₩22,956 | ₩22,996 | -5.46% | 122.5만 |
|---|
| 2026.06.15 | ₩25,812 | ₩25,812 | ₩23,814 | ₩24,726 | -4.21% | 138.4만 |
|---|
| 2026.06.12 | ₩25,906 | ₩27,019 | ₩23,446 | ₩24,445 | -5.64% | 159만 |
|---|
| 2026.06.11 | ₩22,447 | ₩26,791 | ₩22,326 | ₩26,536 | +18.22% | 229.6만 |
|---|
| 2026.06.10 | ₩21,910 | ₩22,903 | ₩21,468 | ₩21,951 | +0.18% | 73.7만 |
|---|
| 2026.06.09 | ₩22,836 | ₩23,332 | ₩20,516 | ₩21,803 | -4.52% | 159.3만 |
|---|
| 2026.06.08 | ₩23,895 | ₩24,391 | ₩22,634 | ₩22,822 | -4.49% | 100.9만 |
|---|
| 2026.06.05 | ₩26,791 | ₩26,791 | ₩22,715 | ₩23,010 | -14.11% | 140.5만 |
|---|
| 2026.06.04 | ₩25,879 | ₩28,925 | ₩25,423 | ₩26,872 | +3.83% | 167.2만 |
|---|
| 2026.06.03 | ₩28,266 | ₩28,655 | ₩24,840 | ₩25,531 | -9.68% | 137.9만 |
|---|
| 2026.06.02 | ₩27,958 | ₩29,460 | ₩27,421 | ₩28,628 | +2.40% | 120.9만 |
|---|
| 2026.06.01 | ₩29,553 | ₩30,103 | ₩26,898 | ₩27,569 | -6.72% | 158.8만 |
|---|
| 2026.05.29 | ₩31,337 | ₩31,618 | ₩29,138 | ₩30,626 | -2.27% | 134.3만 |
|---|
| 2026.05.28 | ₩33,523 | ₩33,925 | ₩30,747 | ₩32,316 | -3.60% | 159.3만 |
|---|
| 2026.05.27 | ₩32,892 | ₩34,770 | ₩31,109 | ₩34,166 | +3.87% | 290.8만 |
|---|
| 2026.05.26 | ₩30,070 | ₩33,683 | ₩29,755 | ₩31,846 | +5.91% | 344.7만 |
|---|
| 2026.05.22 | ₩26,308 | ₩28,950 | ₩26,308 | ₩28,373 | +7.85% | 151.1만 |
|---|
| 2026.05.21 | ₩26,523 | ₩26,538 | ₩24,606 | ₩25,759 | -2.88% | 108.3만 |
|---|
| 2026.05.20 | ₩26,040 | ₩27,033 | ₩25,182 | ₩26,925 | +3.40% | 97.4만 |
|---|
| 2026.05.19 | ₩25,678 | ₩26,590 | ₩23,648 | ₩25,651 | -0.10% | 102.8만 |
|---|
| 2026.05.18 | ₩28,159 | ₩29,071 | ₩25,088 | ₩25,745 | -8.57% | 166.8만 |
|---|
| 2026.05.15 | ₩23,734 | ₩27,421 | ₩23,734 | ₩26,831 | +13.05% | 290.7만 |
|---|
| 2026.05.14 | ₩25,464 | ₩25,464 | ₩23,171 | ₩24,431 | -4.05% | 131.7만 |
|---|
| 2026.05.13 | ₩23,868 | ₩25,397 | ₩23,010 | ₩24,632 | +3.20% | 206.2만 |
|---|
| 2026.05.12 | ₩24,270 | ₩25,209 | ₩22,903 | ₩23,653 | -2.54% | 181.1만 |
|---|
| 2026.05.11 | ₩24,807 | ₩26,496 | ₩24,498 | ₩25,021 | +0.86% | 228.6만 |
|---|
| 2026.05.08 | ₩21,951 | ₩24,807 | ₩21,723 | ₩24,793 | +12.95% | 145.3만 |
|---|
| 2026.05.07 | ₩23,935 | ₩24,311 | ₩21,374 | ₩21,642 | -9.58% | 104.8만 |
|---|
| 2026.05.06 | ₩22,299 | ₩24,807 | ₩21,997 | ₩24,538 | +10.04% | 111.1만 |
|---|
| 2026.05.05 | ₩24,069 | ₩24,713 | ₩21,964 | ₩22,071 | -8.30% | 248만 |
|---|
| 2026.05.04 | ₩24,492 | ₩25,249 | ₩23,348 | ₩23,399 | -4.46% | 96만 |
|---|
| 2026.05.01 | ₩24,056 | ₩24,994 | ₩23,644 | ₩24,378 | +1.34% | 95.6만 |
|---|
| 2026.04.30 | ₩21,441 | ₩23,948 | ₩21,441 | ₩23,908 | +11.51% | 131.9만 |
|---|
| 2026.04.29 | ₩21,468 | ₩21,521 | ₩20,315 | ₩21,200 | -1.25% | 76.8만 |
|---|
| 2026.04.28 | ₩21,495 | ₩21,723 | ₩20,650 | ₩21,387 | -0.50% | 95.7만 |
|---|
| 2026.04.27 | ₩21,696 | ₩22,272 | ₩20,878 | ₩22,004 | +1.42% | 125.7만 |
|---|
| 2026.04.24 | ₩23,466 | ₩24,243 | ₩21,763 | ₩22,138 | -5.66% | 169.8만 |
|---|
| 2026.04.23 | ₩23,935 | ₩24,257 | ₩22,472 | ₩23,519 | -1.74% | 180.2만 |
|---|
| 2026.04.22 | ₩25,893 | ₩27,462 | ₩24,351 | ₩24,498 | -5.39% | 218.9만 |
|---|
| 2026.04.21 | ₩24,471 | ₩26,107 | ₩24,311 | ₩25,128 | +2.68% | 173.8만 |
|---|
| 2026.04.20 | ₩26,121 | ₩26,738 | ₩24,217 | ₩24,337 | -6.83% | 208.2만 |
|---|
| 2026.04.17 | ₩28,963 | ₩29,232 | ₩25,920 | ₩26,201 | -9.54% | 248만 |
|---|
| 2026.04.16 | ₩26,818 | ₩29,579 | ₩26,589 | ₩28,575 | +6.55% | 298.2만 |
|---|
| 2026.04.15 | ₩27,824 | ₩28,159 | ₩26,148 | ₩27,542 | -1.01% | 219만 |
|---|
| 2026.04.14 | ₩30,224 | ₩31,042 | ₩26,148 | ₩27,810 | -7.99% | 543.8만 |
|---|
| 2026.04.13 | ₩29,701 | ₩31,632 | ₩27,502 | ₩31,028 | +4.47% | 436.8만 |
|---|
| 2026.04.10 | ₩25,276 | ₩28,910 | ₩25,078 | ₩28,910 | +14.38% | 625.7만 |
|---|
| 2026.04.09 | ₩23,707 | ₩25,799 | ₩23,278 | ₩24,029 | +1.36% | 890.3만 |
|---|
| 2026.04.08 | ₩21,454 | ₩27,488 | ₩21,454 | ₩27,488 | +28.13% | 561만 |
|---|
| 2026.04.07 | ₩20,462 | ₩21,428 | ₩19,470 | ₩20,878 | +2.03% | 92.4만 |
|---|
| 2026.04.06 | ₩21,790 | ₩22,192 | ₩20,087 | ₩20,744 | -4.80% | 110.8만 |
|---|
| 2026.04.02 | ₩17,338 | ₩21,641 | ₩17,244 | ₩21,334 | +23.05% | 178.4만 |
|---|
| 2026.04.01 | ₩17,083 | ₩18,451 | ₩17,029 | ₩17,941 | +5.02% | 69.6만 |
|---|
| 2026.03.31 | ₩16,211 | ₩17,137 | ₩15,762 | ₩16,869 | +4.05% | 59.1만 |
|---|
| 2026.03.30 | ₩16,815 | ₩17,150 | ₩15,581 | ₩15,769 | -6.22% | 58.8만 |
|---|
| 2026.03.27 | ₩17,834 | ₩18,256 | ₩16,359 | ₩16,574 | -7.07% | 62.3만 |
|---|
| 2026.03.26 | ₩18,116 | ₩18,893 | ₩17,794 | ₩18,089 | -0.15% | 65.9만 |
|---|
| 2026.03.25 | ₩17,512 | ₩20,100 | ₩17,499 | ₩18,411 | +5.13% | 156.7만 |
|---|
| 2026.03.24 | ₩16,962 | ₩18,934 | ₩16,949 | ₩17,190 | +1.34% | 120.2만 |
|---|
| 2026.03.23 | ₩17,244 | ₩17,365 | ₩16,520 | ₩17,190 | -0.31% | 103.7만 |
|---|
| 2026.03.20 | ₩16,386 | ₩18,129 | ₩16,131 | ₩16,386 | 0.00% | 178.9만 |
|---|
| 2026.03.19 | ₩14,428 | ₩16,681 | ₩14,374 | ₩16,359 | +13.38% | 119.2만 |
|---|
| 2026.03.18 | ₩14,897 | ₩15,192 | ₩13,610 | ₩14,401 | -3.33% | 91.3만 |
|---|
| 2026.03.17 | ₩14,200 | ₩14,857 | ₩14,200 | ₩14,535 | +2.36% | 38.8만 |
|---|
| 2026.03.16 | ₩14,817 | ₩15,072 | ₩13,905 | ₩14,294 | -3.53% | 36.3만 |
|---|
| 2026.03.13 | ₩14,723 | ₩15,367 | ₩14,428 | ₩14,576 | -1.00% | 40.3만 |
|---|
| 2026.03.12 | ₩14,790 | ₩15,018 | ₩14,334 | ₩14,522 | -1.81% | 41.6만 |
|---|
| 2026.03.11 | ₩13,865 | ₩14,897 | ₩13,865 | ₩14,790 | +6.67% | 51.8만 |
|---|
| 2026.03.10 | ₩13,811 | ₩14,388 | ₩13,650 | ₩13,865 | +0.39% | 49.4만 |
|---|
| 2026.03.09 | ₩12,645 | ₩13,919 | ₩12,336 | ₩13,878 | +9.76% | 68.3만 |
|---|
| 2026.03.06 | ₩12,470 | ₩13,550 | ₩12,390 | ₩12,806 | +2.69% | 59.6만 |
|---|
| 2026.03.05 | ₩12,336 | ₩13,670 | ₩12,263 | ₩13,114 | +6.30% | 89.5만 |
|---|
| 2026.03.04 | ₩12,242 | ₩12,799 | ₩12,021 | ₩12,363 | +0.99% | 29.4만 |
|---|
| 2026.03.03 | ₩11,787 | ₩12,377 | ₩11,693 | ₩12,014 | +1.93% | 32만 |
|---|
| 2026.03.02 | ₩11,532 | ₩12,484 | ₩11,371 | ₩12,229 | +6.05% | 43.4만 |
|---|
| 2026.02.27 | ₩11,867 | ₩12,162 | ₩11,532 | ₩11,867 | 0.00% | 34.7만 |
|---|
| 2026.02.26 | ₩12,122 | ₩12,457 | ₩11,974 | ₩12,390 | +2.21% | 33.3만 |
|---|
| 2026.02.25 | ₩11,880 | ₩12,363 | ₩11,652 | ₩12,122 | +2.03% | 29.1만 |
|---|
| 2026.02.24 | ₩11,317 | ₩11,894 | ₩11,129 | ₩11,880 | +4.98% | 47.9만 |
|---|
| 2026.02.23 | ₩12,014 | ₩12,216 | ₩11,143 | ₩11,264 | -6.25% | 71만 |
|---|
| 2026.02.20 | ₩12,336 | ₩12,859 | ₩12,216 | ₩12,350 | +0.11% | 37.4만 |
|---|
| 2026.02.19 | ₩12,216 | ₩12,672 | ₩12,082 | ₩12,591 | +3.07% | 39.5만 |
|---|
| 2026.02.18 | ₩12,336 | ₩12,980 | ₩12,041 | ₩12,591 | +2.07% | 35만 |
|---|
| 2026.02.17 | ₩12,524 | ₩12,651 | ₩11,974 | ₩12,242 | -2.25% | 43.9만 |
|---|
| 2026.02.13 | ₩12,189 | ₩13,101 | ₩11,934 | ₩12,752 | +4.62% | 51.4만 |
|---|
| 2026.02.12 | ₩12,484 | ₩12,625 | ₩11,671 | ₩12,014 | -3.76% | 53.2만 |
|---|
| 2026.02.11 | ₩14,079 | ₩14,100 | ₩12,082 | ₩12,511 | -11.14% | 51.6만 |
|---|
| 2026.02.10 | ₩14,509 | ₩14,830 | ₩13,583 | ₩13,664 | -5.82% | 43.4만 |
|---|
| 2026.02.09 | ₩14,240 | ₩14,723 | ₩13,851 | ₩14,696 | +3.20% | 58.7만 |
|---|
| 2026.02.06 | ₩13,396 | ₩14,376 | ₩13,074 | ₩14,106 | +5.31% | 54.5만 |
|---|
| 2026.02.05 | ₩13,798 | ₩14,214 | ₩12,819 | ₩13,007 | -5.73% | 56만 |
|---|
| 2026.02.04 | ₩15,715 | ₩15,715 | ₩13,610 | ₩14,227 | -9.47% | 70.2만 |
|---|
| 2026.02.03 | ₩15,621 | ₩15,675 | ₩14,535 | ₩15,353 | -1.72% | 55.7만 |
|---|
| 2026.02.02 | ₩15,139 | ₩15,769 | ₩14,951 | ₩15,179 | +0.27% | 48.1만 |
|---|
| 2026.01.30 | ₩15,957 | ₩16,848 | ₩15,219 | ₩15,353 | -3.78% | 60.2만 |
|---|
| 2026.01.29 | ₩17,070 | ₩17,096 | ₩15,796 | ₩16,225 | -4.95% | 52.5만 |
|---|
| 2026.01.28 | ₩17,780 | ₩17,807 | ₩16,446 | ₩16,962 | -4.60% | 67.4만 |
|---|
| 2026.01.27 | ₩16,600 | ₩18,008 | ₩16,386 | ₩17,686 | +6.54% | 111.2만 |
|---|
| 2026.01.26 | ₩18,102 | ₩18,357 | ₩16,305 | ₩16,453 | -9.11% | 111.2만 |
|---|
| 2026.01.23 | ₩17,432 | ₩17,834 | ₩16,627 | ₩17,418 | -0.08% | 125.7만 |
|---|
| 2026.01.22 | ₩15,943 | ₩17,405 | ₩15,943 | ₩16,506 | +3.53% | 122.1만 |
|---|
| 2026.01.21 | ₩16,225 | ₩17,184 | ₩14,294 | ₩15,514 | -4.38% | 107.9만 |
|---|
| 2026.01.20 | ₩15,099 | ₩16,614 | ₩14,907 | ₩15,836 | +4.88% | 108만 |
|---|
| 2026.01.16 | ₩14,750 | ₩16,641 | ₩14,616 | ₩16,238 | +10.09% | 131.8만 |
|---|
| 2026.01.15 | ₩14,656 | ₩14,991 | ₩14,004 | ₩14,616 | -0.27% | 53만 |
|---|
| 2026.01.14 | ₩14,026 | ₩14,669 | ₩13,731 | ₩14,656 | +4.49% | 50.1만 |
|---|
| 2026.01.13 | ₩14,214 | ₩14,549 | ₩13,590 | ₩14,200 | -0.09% | 65.4만 |
|---|
| 2026.01.12 | ₩13,758 | ₩14,401 | ₩13,476 | ₩14,120 | +2.63% | 70.5만 |
|---|
| 2026.01.09 | ₩13,959 | ₩14,247 | ₩13,436 | ₩14,053 | +0.67% | 55.9만 |
|---|
| 2026.01.08 | ₩12,926 | ₩14,274 | ₩12,926 | ₩13,959 | +7.99% | 112.1만 |
|---|
| 2026.01.07 | ₩12,537 | ₩13,007 | ₩12,216 | ₩12,886 | +2.78% | 65.2만 |
|---|
| 2026.01.06 | ₩11,505 | ₩13,034 | ₩11,411 | ₩12,725 | +10.61% | 186.1만 |
|---|
| 2026.01.05 | ₩10,861 | ₩11,355 | ₩10,392 | ₩11,009 | +1.36% | 80.6만 |
|---|
| 2026.01.02 | ₩10,258 | ₩10,526 | ₩9,936 | ₩10,472 | +2.09% | 54.8만 |
|---|
| 2025.12.31 | ₩10,191 | ₩10,376 | ₩9,869 | ₩10,057 | -1.32% | 50.2만 |
|---|
| 2025.12.30 | ₩10,325 | ₩10,633 | ₩10,177 | ₩10,218 | -1.04% | 64.3만 |
|---|
| 2025.12.29 | ₩10,164 | ₩10,700 | ₩10,084 | ₩10,298 | +1.32% | 60.8만 |
|---|
| 2025.12.26 | ₩10,955 | ₩10,955 | ₩10,238 | ₩10,379 | -5.26% | 65만 |
|---|
| 2025.12.24 | ₩11,250 | ₩11,250 | ₩10,553 | ₩11,022 | -2.03% | 52.6만 |
|---|
| 2025.12.23 | ₩11,867 | ₩12,068 | ₩11,264 | ₩11,559 | -2.60% | 66.5만 |
|---|
| 2025.12.22 | ₩11,049 | ₩12,779 | ₩11,049 | ₩12,149 | +9.95% | 146.3만 |
|---|
| 2025.12.19 | ₩9,856 | ₩10,942 | ₩9,829 | ₩10,566 | +7.21% | 126.3만 |
|---|
| 2025.12.18 | ₩9,896 | ₩10,244 | ₩9,601 | ₩9,789 | -1.08% | 139.9만 |
|---|
| 2025.12.17 | ₩9,520 | ₩10,151 | ₩8,850 | ₩9,413 | -1.13% | 410.9만 |
|---|
| 2025.12.16 | ₩12,068 | ₩12,645 | ₩12,068 | ₩12,430 | +3.00% | 41.1만 |
|---|
| 2025.12.15 | ₩13,168 | ₩13,329 | ₩12,068 | ₩12,175 | -7.54% | 39.4만 |
|---|
| 2025.12.12 | ₩13,570 | ₩13,664 | ₩12,363 | ₩12,913 | -4.84% | 56.3만 |
|---|
| 2025.12.11 | ₩13,007 | ₩13,355 | ₩12,564 | ₩13,355 | +2.68% | 42.4만 |
|---|
| 2025.12.10 | ₩12,470 | ₩13,409 | ₩12,162 | ₩12,846 | +3.01% | 61만 |
|---|
| 2025.12.09 | ₩12,229 | ₩12,618 | ₩12,135 | ₩12,537 | +2.52% | 24.9만 |
|---|
| 2025.12.08 | ₩12,309 | ₩12,497 | ₩11,976 | ₩12,309 | 0.00% | 49.3만 |
|---|
| 2025.12.05 | ₩12,055 | ₩12,309 | ₩11,760 | ₩12,028 | -0.22% | 32.6만 |
|---|
| 2025.12.04 | ₩11,250 | ₩12,377 | ₩11,210 | ₩12,135 | +7.87% | 42.4만 |
|---|
| 2025.12.03 | ₩10,593 | ₩11,304 | ₩10,526 | ₩11,277 | +6.46% | 25.9만 |
|---|
| 2025.12.02 | ₩10,727 | ₩11,009 | ₩10,472 | ₩10,526 | -1.88% | 34.8만 |
|---|
| 2025.12.01 | ₩10,741 | ₩10,861 | ₩10,405 | ₩10,566 | -1.62% | 47.3만 |
|---|
| 2025.11.28 | ₩11,036 | ₩11,223 | ₩10,821 | ₩10,982 | -0.49% | 24만 |
|---|
| 2025.11.26 | ₩10,848 | ₩11,237 | ₩10,741 | ₩10,982 | +1.24% | 34.6만 |
|---|
| 2025.11.25 | ₩10,647 | ₩10,995 | ₩10,479 | ₩10,781 | +1.26% | 30.5만 |
|---|
| 2025.11.24 | ₩10,446 | ₩10,707 | ₩10,070 | ₩10,647 | +1.93% | 46.4만 |
|---|
| 2025.11.21 | ₩10,231 | ₩10,539 | ₩9,735 | ₩10,312 | +0.79% | 66.6만 |
|---|
| 2025.11.20 | ₩11,277 | ₩11,478 | ₩10,231 | ₩10,258 | -9.04% | 56.9만 |
|---|
| 2025.11.19 | ₩10,607 | ₩11,290 | ₩10,539 | ₩10,808 | +1.90% | 62만 |
|---|
| 2025.11.18 | ₩9,802 | ₩10,633 | ₩9,762 | ₩10,513 | +7.25% | 62.4만 |
|---|
| 2025.11.17 | ₩9,882 | ₩10,043 | ₩9,654 | ₩9,815 | -0.68% | 63.1만 |
|---|
| 2025.11.14 | ₩9,882 | ₩10,298 | ₩9,802 | ₩10,084 | +2.04% | 57.3만 |
|---|
| 2025.11.13 | ₩10,861 | ₩11,088 | ₩10,191 | ₩10,285 | -5.31% | 79.8만 |
|---|
| 2025.11.12 | ₩11,116 | ₩11,451 | ₩10,861 | ₩11,036 | -0.72% | 62.3만 |
|---|
| 2025.11.11 | ₩11,398 | ₩11,532 | ₩11,116 | ₩11,277 | -1.06% | 64.4만 |
|---|
| 2025.11.10 | ₩12,350 | ₩12,367 | ₩11,398 | ₩11,478 | -7.06% | 50.8만 |
|---|
| 2025.11.07 | ₩11,478 | ₩12,222 | ₩11,264 | ₩11,921 | +3.86% | 60.7만 |
|---|
| 2025.11.06 | ₩12,149 | ₩12,171 | ₩11,612 | ₩11,733 | -3.42% | 57.6만 |
|---|
| 2025.11.05 | ₩12,028 | ₩12,482 | ₩11,787 | ₩12,122 | +0.78% | 75.9만 |
|---|
| 2025.11.04 | ₩14,254 | ₩14,549 | ₩11,719 | ₩11,787 | -17.31% | 178만 |
|---|
| 2025.11.03 | ₩14,683 | ₩15,031 | ₩14,187 | ₩14,964 | +1.92% | 36.6만 |
|---|
| 2025.10.31 | ₩14,012 | ₩14,683 | ₩13,896 | ₩14,589 | +4.11% | 36.7만 |
|---|
| 2025.10.30 | ₩14,187 | ₩14,388 | ₩13,811 | ₩13,972 | -1.51% | 25.8만 |
|---|
| 2025.10.29 | ₩15,045 | ₩15,152 | ₩14,254 | ₩14,294 | -4.99% | 29.9만 |
|---|
| 2025.10.28 | ₩15,514 | ₩15,575 | ₩14,978 | ₩15,099 | -2.68% | 35.6만 |
|---|
| 2025.10.27 | ₩16,238 | ₩16,292 | ₩15,608 | ₩15,648 | -3.63% | 28만 |
|---|
| 2025.10.24 | ₩15,246 | ₩15,675 | ₩15,192 | ₩15,501 | +1.67% | 29.8만 |
|---|
| 2025.10.23 | ₩14,884 | ₩15,280 | ₩14,777 | ₩14,790 | -0.63% | 29.3만 |
|---|
| 2025.10.22 | ₩15,621 | ₩15,769 | ₩14,522 | ₩14,857 | -4.89% | 46.3만 |
|---|
| 2025.10.21 | ₩16,258 | ₩16,506 | ₩15,635 | ₩15,943 | -1.94% | 44.9만 |
|---|
| 2025.10.20 | ₩16,279 | ₩16,949 | ₩16,118 | ₩16,346 | +0.41% | 34.5만 |
|---|
| 2025.10.17 | ₩15,903 | ₩16,118 | ₩15,380 | ₩15,970 | +0.42% | 53.3만 |
|---|
| 2025.10.16 | ₩18,236 | ₩18,303 | ₩16,044 | ₩16,051 | -11.99% | 45.6만 |
|---|
| 2025.10.15 | ₩18,022 | ₩18,411 | ₩17,727 | ₩18,344 | +1.79% | 34.1만 |
|---|
| 2025.10.14 | ₩16,292 | ₩18,276 | ₩15,635 | ₩17,754 | +8.97% | 55만 |
|---|
| 2025.10.13 | ₩16,708 | ₩17,417 | ₩16,708 | ₩17,137 | +2.57% | 35.8만 |
|---|
| 2025.10.10 | ₩18,860 | ₩19,155 | ₩16,292 | ₩16,346 | -13.33% | 54.6만 |
|---|