시장 데이터를 불러오는 중
전체 종목
SIMPPLE LTD. - Ordinary Shares 과거 주가
SIMPPLE LTD. - Ordinary Shares · SPPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SIMPPLE LTD. - Ordinary Shares · SPPL · NASDAQ
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,548 | ₩2,548 | ₩2,548 | ₩2,548 | 0.00% | 0 |
| 2026.10.08 | ₩2,550 | ₩2,575 | ₩2,548 | ₩2,548 | -0.11% | 1.1천 |
| 2026.10.07 | ₩2,514 | ₩2,762 | ₩2,514 | ₩2,682 | +6.67% | 2.3천 |
| 2026.10.06 | ₩2,615 | ₩2,702 | ₩2,589 | ₩2,682 | +2.56% | 900 |
| 2026.10.05 | ₩2,642 | ₩2,789 | ₩2,642 | ₩2,709 | +2.54% | 1.1천 |
| 2026.10.02 | ₩2,561 | ₩2,841 | ₩2,561 | ₩2,756 | +7.59% | 2.5천 |
| 2026.10.01 | ₩2,682 | ₩2,742 | ₩2,655 | ₩2,668 | -0.50% | 2천 |
| 2026.09.30 | ₩2,668 | ₩2,816 | ₩2,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,668 |
| 0.00% |
| 7.6천 |
| 2026.09.29 | ₩2,709 | ₩2,816 | ₩2,668 | ₩2,682 | -0.99% | 11.9만 |
|---|
| 2026.09.28 | ₩2,816 | ₩2,910 | ₩2,668 | ₩2,762 | -1.90% | 5.9만 |
|---|
| 2026.09.25 | ₩2,668 | ₩2,843 | ₩2,668 | ₩2,802 | +5.03% | 7.9천 |
|---|
| 2026.09.24 | ₩2,615 | ₩3,030 | ₩2,615 | ₩2,655 | +1.54% | 2만 |
|---|
| 2026.09.23 | ₩3,138 | ₩3,138 | ₩2,802 | ₩2,910 | -7.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,178 | ₩3,178 | ₩3,084 | ₩3,138 | -1.27% | 8.1천 |
|---|
| 2026.09.21 | ₩3,151 | ₩3,300 | ₩2,816 | ₩3,218 | +2.13% | 1.8만 |
|---|
| 2026.09.18 | ₩2,988 | ₩3,178 | ₩2,950 | ₩3,178 | +6.37% | 4.4만 |
|---|
| 2026.09.17 | ₩2,561 | ₩2,923 | ₩2,561 | ₩2,896 | +13.09% | 1.3만 |
|---|
| 2026.09.16 | ₩2,829 | ₩2,979 | ₩2,414 | ₩2,534 | -10.43% | 4.1만 |
|---|
| 2026.09.15 | ₩2,883 | ₩3,419 | ₩2,883 | ₩3,178 | +10.23% | 7만 |
|---|
| 2026.09.14 | ₩2,427 | ₩3,030 | ₩2,427 | ₩2,890 | +19.06% | 6.8만 |
|---|
| 2026.09.11 | ₩2,333 | ₩2,494 | ₩2,281 | ₩2,481 | +6.32% | 1.6만 |
|---|
| 2026.09.10 | ₩2,427 | ₩2,427 | ₩2,333 | ₩2,333 | -3.87% | 1.1천 |
|---|
| 2026.09.09 | ₩2,466 | ₩2,534 | ₩2,394 | ₩2,494 | +1.14% | 10.4만 |
|---|
| 2026.09.08 | ₩2,333 | ₩2,682 | ₩2,333 | ₩2,601 | +11.49% | 12.6만 |
|---|
| 2026.09.04 | ₩2,414 | ₩2,507 | ₩2,212 | ₩2,427 | +0.56% | 13.5만 |
|---|
| 2026.09.03 | ₩2,575 | ₩2,615 | ₩2,414 | ₩2,440 | -5.21% | 9.6만 |
|---|
| 2026.09.02 | ₩2,776 | ₩3,084 | ₩2,481 | ₩2,642 | -4.83% | 11.4만 |
|---|
| 2026.09.01 | ₩2,695 | ₩2,856 | ₩2,695 | ₩2,695 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩2,802 | ₩2,937 | ₩2,668 | ₩2,682 | -4.31% | 9.9만 |
|---|
| 2026.08.28 | ₩2,789 | ₩2,896 | ₩2,749 | ₩2,802 | +0.48% | 19.6만 |
|---|
| 2026.08.27 | ₩2,789 | ₩2,883 | ₩2,749 | ₩2,870 | +2.88% | 10.8만 |
|---|
| 2026.08.26 | ₩2,977 | ₩2,977 | ₩2,856 | ₩2,856 | -4.05% | 10.1만 |
|---|
| 2026.08.25 | ₩3,057 | ₩3,178 | ₩2,749 | ₩2,977 | -2.63% | 23.8만 |
|---|
| 2026.08.24 | ₩3,044 | ₩3,178 | ₩2,943 | ₩3,057 | +0.44% | 14만 |
|---|
| 2026.08.21 | ₩3,084 | ₩3,138 | ₩2,890 | ₩2,910 | -5.65% | 3.5만 |
|---|
| 2026.08.20 | ₩3,165 | ₩3,366 | ₩2,963 | ₩2,963 | -6.36% | 11.6만 |
|---|
| 2026.08.19 | ₩3,124 | ₩3,177 | ₩2,950 | ₩2,950 | -5.58% | 16.1만 |
|---|
| 2026.08.18 | ₩3,165 | ₩3,319 | ₩3,030 | ₩3,165 | 0.00% | 22.9만 |
|---|
| 2026.08.17 | ₩3,084 | ₩3,258 | ₩3,084 | ₩3,165 | +2.61% | 16.2만 |
|---|
| 2026.08.14 | ₩3,339 | ₩3,352 | ₩2,937 | ₩3,152 | -5.58% | 24.8만 |
|---|
| 2026.08.13 | ₩3,232 | ₩3,473 | ₩2,876 | ₩3,232 | 0.00% | 33.2만 |
|---|
| 2026.08.12 | ₩3,071 | ₩3,232 | ₩2,950 | ₩3,232 | +5.24% | 3만 |
|---|
| 2026.08.11 | ₩3,097 | ₩3,218 | ₩3,017 | ₩3,111 | +0.43% | 5.1만 |
|---|
| 2026.08.10 | ₩3,319 | ₩3,325 | ₩3,138 | ₩3,191 | -3.84% | 1만 |
|---|
| 2026.08.07 | ₩3,084 | ₩3,433 | ₩2,844 | ₩3,406 | +10.43% | 3.5만 |
|---|
| 2026.08.06 | ₩2,789 | ₩3,205 | ₩2,533 | ₩3,138 | +12.50% | 6.4만 |
|---|
| 2026.08.05 | ₩4,391 | ₩4,391 | ₩2,212 | ₩2,709 | -38.32% | 54.1만 |
|---|
| 2026.08.04 | ₩4,693 | ₩4,760 | ₩4,680 | ₩4,733 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩4,626 | ₩4,854 | ₩4,572 | ₩4,841 | +4.64% | 3.8만 |
|---|
| 2026.07.31 | ₩4,438 | ₩4,653 | ₩4,438 | ₩4,653 | +4.83% | 5.6만 |
|---|
| 2026.07.30 | ₩4,452 | ₩4,495 | ₩4,438 | ₩4,452 | 0.00% | 3.7천 |
|---|
| 2026.07.29 | ₩4,412 | ₩4,733 | ₩4,304 | ₩4,452 | +0.91% | 3.8만 |
|---|
| 2026.07.28 | ₩4,224 | ₩4,398 | ₩3,982 | ₩4,247 | +0.54% | 1.1만 |
|---|
| 2026.07.27 | ₩4,224 | ₩4,371 | ₩4,224 | ₩4,371 | +3.49% | 4천 |
|---|
| 2026.07.24 | ₩4,371 | ₩4,425 | ₩4,197 | ₩4,224 | -3.37% | 6.3천 |
|---|
| 2026.07.23 | ₩4,626 | ₩4,693 | ₩4,291 | ₩4,438 | -4.06% | 3만 |
|---|
| 2026.07.22 | ₩4,479 | ₩4,479 | ₩4,358 | ₩4,465 | -0.30% | 3.3천 |
|---|
| 2026.07.21 | ₩4,452 | ₩4,894 | ₩4,291 | ₩4,465 | +0.30% | 35.2만 |
|---|
| 2026.07.20 | ₩4,318 | ₩4,546 | ₩4,280 | ₩4,532 | +4.97% | 9.7천 |
|---|
| 2026.07.17 | ₩4,237 | ₩4,841 | ₩4,237 | ₩4,277 | +0.95% | 7.7만 |
|---|
| 2026.07.16 | ₩4,505 | ₩4,532 | ₩4,318 | ₩4,318 | -4.17% | 1.3천 |
|---|
| 2026.07.15 | ₩4,452 | ₩4,532 | ₩4,197 | ₩4,519 | +1.51% | 10.2만 |
|---|
| 2026.07.14 | ₩4,666 | ₩4,794 | ₩4,452 | ₩4,452 | -4.60% | 2.1만 |
|---|
| 2026.07.13 | ₩4,867 | ₩4,894 | ₩4,693 | ₩4,693 | -3.58% | 8.4천 |
|---|
| 2026.07.10 | ₩4,888 | ₩4,948 | ₩4,774 | ₩4,881 | -0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩4,814 | ₩4,827 | ₩4,660 | ₩4,827 | +0.28% | 5.9만 |
|---|
| 2026.07.08 | ₩4,532 | ₩4,894 | ₩4,479 | ₩4,881 | +7.69% | 8.9만 |
|---|
| 2026.07.07 | ₩4,908 | ₩4,961 | ₩4,532 | ₩4,532 | -7.65% | 10.7만 |
|---|
| 2026.07.06 | ₩4,666 | ₩4,908 | ₩4,666 | ₩4,814 | +3.16% | 4.7만 |
|---|
| 2026.07.02 | ₩5,055 | ₩5,082 | ₩4,546 | ₩4,666 | -7.69% | 14.2만 |
|---|
| 2026.07.01 | ₩5,230 | ₩5,230 | ₩4,975 | ₩5,002 | -4.36% | 6.9만 |
|---|
| 2026.06.30 | ₩5,243 | ₩5,364 | ₩5,162 | ₩5,216 | -0.51% | 122만 |
|---|
| 2026.06.29 | ₩5,256 | ₩5,337 | ₩5,136 | ₩5,216 | -0.77% | 222.1만 |
|---|
| 2026.06.26 | ₩5,028 | ₩5,632 | ₩4,961 | ₩5,256 | +4.53% | 87.4만 |
|---|
| 2026.06.25 | ₩5,082 | ₩5,176 | ₩4,841 | ₩5,095 | +0.26% | 38.6만 |
|---|
| 2026.06.24 | ₩5,162 | ₩5,216 | ₩4,988 | ₩4,988 | -3.38% | 42.8만 |
|---|
| 2026.06.23 | ₩4,948 | ₩5,203 | ₩4,948 | ₩5,136 | +3.79% | 46.6만 |
|---|
| 2026.06.22 | ₩4,814 | ₩5,283 | ₩4,814 | ₩5,015 | +4.18% | 106.2만 |
|---|
| 2026.06.18 | ₩4,867 | ₩4,961 | ₩4,787 | ₩4,921 | +1.10% | 54.1만 |
|---|
| 2026.06.17 | ₩4,774 | ₩4,935 | ₩4,760 | ₩4,854 | +1.69% | 122.8만 |
|---|
| 2026.06.16 | ₩4,747 | ₩4,961 | ₩4,693 | ₩4,760 | +0.28% | 457.9만 |
|---|
| 2026.06.15 | ₩4,747 | ₩5,055 | ₩4,693 | ₩4,760 | +0.28% | 251.9만 |
|---|
| 2026.06.12 | ₩5,042 | ₩5,042 | ₩4,626 | ₩4,733 | -6.12% | 69.5만 |
|---|
| 2026.06.11 | ₩5,055 | ₩5,162 | ₩5,028 | ₩5,028 | -0.53% | 171.5만 |
|---|
| 2026.06.10 | ₩5,028 | ₩5,089 | ₩4,975 | ₩5,082 | +1.07% | 40.3만 |
|---|
| 2026.06.09 | ₩4,988 | ₩5,136 | ₩4,914 | ₩5,028 | +0.81% | 276만 |
|---|
| 2026.06.08 | ₩5,069 | ₩5,122 | ₩4,948 | ₩5,042 | -0.53% | 251.3만 |
|---|
| 2026.06.05 | ₩5,002 | ₩5,297 | ₩4,854 | ₩5,069 | +1.34% | 287만 |
|---|
| 2026.06.04 | ₩4,961 | ₩5,364 | ₩4,921 | ₩4,961 | 0.00% | 289.6만 |
|---|
| 2026.06.03 | ₩4,961 | ₩5,364 | ₩4,908 | ₩5,069 | +2.16% | 175.7만 |
|---|
| 2026.06.02 | ₩4,894 | ₩5,323 | ₩4,760 | ₩5,230 | +6.85% | 802만 |
|---|
| 2026.06.01 | ₩4,894 | ₩5,015 | ₩4,291 | ₩4,814 | -1.64% | 68.2만 |
|---|
| 2026.05.29 | ₩3,433 | ₩4,975 | ₩3,419 | ₩4,814 | +40.23% | 64만 |
|---|
| 2026.05.28 | ₩3,285 | ₩3,567 | ₩3,285 | ₩3,553 | +8.16% | 12.8만 |
|---|
| 2026.05.27 | ₩3,482 | ₩3,482 | ₩3,406 | ₩3,435 | -1.35% | 6.1만 |
|---|
| 2026.05.26 | ₩3,486 | ₩3,687 | ₩3,419 | ₩3,446 | -1.15% | 4.6만 |
|---|
| 2026.05.22 | ₩3,741 | ₩3,755 | ₩3,433 | ₩3,513 | -6.09% | 64.4만 |
|---|
| 2026.05.21 | ₩3,915 | ₩4,023 | ₩3,734 | ₩3,755 | -4.11% | 240.1만 |
|---|
| 2026.05.20 | ₩3,835 | ₩3,956 | ₩3,694 | ₩3,929 | +2.45% | 69.8만 |
|---|
| 2026.05.19 | ₩3,922 | ₩3,942 | ₩3,808 | ₩3,808 | -2.91% | 692.3만 |
|---|
| 2026.05.18 | ₩3,848 | ₩3,915 | ₩3,755 | ₩3,808 | -1.05% | 93.8만 |
|---|
| 2026.05.15 | ₩3,755 | ₩3,875 | ₩3,701 | ₩3,848 | +2.50% | 20.8만 |
|---|
| 2026.05.14 | ₩3,701 | ₩3,781 | ₩3,634 | ₩3,755 | +1.45% | 71.2만 |
|---|
| 2026.05.13 | ₩3,755 | ₩3,808 | ₩3,687 | ₩3,714 | -1.07% | 53.8만 |
|---|
| 2026.05.12 | ₩3,728 | ₩3,822 | ₩3,634 | ₩3,728 | 0.00% | 150.1만 |
|---|
| 2026.05.11 | ₩3,755 | ₩3,889 | ₩3,594 | ₩3,701 | -1.43% | 499.1만 |
|---|
| 2026.05.08 | ₩3,647 | ₩3,942 | ₩3,580 | ₩3,674 | +0.74% | 133.7만 |
|---|
| 2026.05.07 | ₩3,620 | ₩3,687 | ₩3,580 | ₩3,594 | -0.74% | 25.1만 |
|---|
| 2026.05.06 | ₩3,553 | ₩3,687 | ₩3,460 | ₩3,580 | +0.75% | 55.1만 |
|---|
| 2026.05.05 | ₩3,473 | ₩3,674 | ₩3,366 | ₩3,540 | +1.93% | 62.5만 |
|---|
| 2026.05.04 | ₩3,379 | ₩3,594 | ₩3,379 | ₩3,473 | +2.78% | 71.4만 |
|---|
| 2026.05.01 | ₩3,191 | ₩3,433 | ₩3,191 | ₩3,433 | +7.56% | 68.4만 |
|---|
| 2026.04.30 | ₩3,218 | ₩3,339 | ₩3,151 | ₩3,285 | +2.08% | 189.5만 |
|---|
| 2026.04.29 | ₩3,258 | ₩3,285 | ₩3,151 | ₩3,205 | -1.65% | 614.6만 |
|---|
| 2026.04.28 | ₩3,138 | ₩3,285 | ₩3,111 | ₩3,245 | +3.42% | 349.3만 |
|---|
| 2026.04.27 | ₩3,030 | ₩3,111 | ₩2,963 | ₩3,097 | +2.21% | 54.3만 |
|---|
| 2026.04.24 | ₩3,004 | ₩3,071 | ₩2,937 | ₩3,044 | +1.34% | 119.6만 |
|---|
| 2026.04.23 | ₩2,950 | ₩3,071 | ₩2,856 | ₩3,004 | +1.82% | 358.9만 |
|---|
| 2026.04.22 | ₩2,910 | ₩3,004 | ₩2,829 | ₩2,910 | 0.00% | 151.2만 |
|---|
| 2026.04.21 | ₩2,990 | ₩3,124 | ₩2,749 | ₩2,910 | -2.69% | 381.6만 |
|---|
| 2026.04.20 | ₩2,937 | ₩3,279 | ₩2,856 | ₩2,910 | -0.91% | 160.5만 |
|---|
| 2026.04.17 | ₩2,648 | ₩2,870 | ₩2,648 | ₩2,836 | +7.09% | 74.2만 |
|---|
| 2026.04.16 | ₩2,628 | ₩2,789 | ₩2,615 | ₩2,768 | +5.31% | 14.1만 |
|---|
| 2026.04.15 | ₩2,561 | ₩2,561 | ₩2,561 | ₩2,561 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,615 | ₩2,615 | ₩2,561 | ₩2,561 | -2.05% | 1.3천 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,615 | ₩2,548 | ₩2,615 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩2,615 | ₩2,615 | ₩2,601 | ₩2,615 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩2,601 | ₩2,615 | ₩2,601 | ₩2,601 | 0.00% | 1.8만 |
|---|
| 2026.04.08 | ₩2,682 | ₩2,682 | ₩2,608 | ₩2,608 | -2.75% | 1.7천 |
|---|
| 2026.04.07 | ₩2,615 | ₩2,682 | ₩2,575 | ₩2,608 | -0.26% | 3.5만 |
|---|
| 2026.04.06 | ₩2,735 | ₩2,735 | ₩2,494 | ₩2,494 | -8.82% | 1.4만 |
|---|
| 2026.04.02 | ₩2,507 | ₩2,749 | ₩2,467 | ₩2,682 | +6.95% | 1.4만 |
|---|
| 2026.04.01 | ₩2,561 | ₩2,588 | ₩2,375 | ₩2,507 | -2.09% | 1.4만 |
|---|
| 2026.03.31 | ₩2,668 | ₩2,682 | ₩2,011 | ₩2,414 | -9.55% | 9.4만 |
|---|
| 2026.03.30 | ₩3,036 | ₩3,151 | ₩2,950 | ₩2,950 | -2.83% | 8.4천 |
|---|
| 2026.03.27 | ₩2,816 | ₩2,997 | ₩2,762 | ₩2,977 | +5.71% | 5.6천 |
|---|
| 2026.03.26 | ₩2,829 | ₩3,191 | ₩2,682 | ₩2,695 | -4.74% | 6.3만 |
|---|
| 2026.03.25 | ₩3,285 | ₩3,781 | ₩2,548 | ₩2,548 | -22.45% | 3.5만 |
|---|
| 2026.03.24 | ₩2,789 | ₩3,741 | ₩2,789 | ₩3,158 | +13.22% | 7.8천 |
|---|
| 2026.03.23 | ₩2,923 | ₩2,923 | ₩2,923 | ₩2,923 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,682 | ₩2,923 | ₩2,682 | ₩2,923 | +9.00% | 3.8천 |
|---|
| 2026.03.19 | ₩3,048 | ₩3,048 | ₩2,682 | ₩2,695 | -11.57% | 3.6천 |
|---|
| 2026.03.18 | ₩3,097 | ₩3,151 | ₩2,963 | ₩2,963 | -4.33% | 5.2천 |
|---|
| 2026.03.17 | ₩3,084 | ₩3,245 | ₩2,762 | ₩2,950 | -4.35% | 6.3천 |
|---|
| 2026.03.16 | ₩2,709 | ₩2,977 | ₩2,683 | ₩2,937 | +8.42% | 6.1천 |
|---|
| 2026.03.13 | ₩2,568 | ₩2,816 | ₩2,568 | ₩2,816 | +9.66% | 3.5천 |
|---|
| 2026.03.12 | ₩2,829 | ₩2,883 | ₩2,709 | ₩2,776 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩2,883 | ₩2,950 | ₩2,568 | ₩2,695 | -6.51% | 1.1만 |
|---|
| 2026.03.10 | ₩3,030 | ₩3,030 | ₩2,735 | ₩2,950 | -2.65% | 4.3천 |
|---|
| 2026.03.09 | ₩2,963 | ₩3,218 | ₩2,816 | ₩3,010 | +1.58% | 6.2천 |
|---|
| 2026.03.06 | ₩3,352 | ₩3,406 | ₩3,124 | ₩3,124 | -6.80% | 6.6천 |
|---|
| 2026.03.05 | ₩3,956 | ₩4,090 | ₩3,044 | ₩3,419 | -13.56% | 2.1만 |
|---|
| 2026.03.04 | ₩3,620 | ₩4,103 | ₩3,620 | ₩3,795 | +4.81% | 2.9천 |
|---|
| 2026.03.03 | ₩4,023 | ₩4,190 | ₩3,500 | ₩3,819 | -5.07% | 1.7만 |
|---|
| 2026.03.02 | ₩4,076 | ₩4,814 | ₩4,076 | ₩4,224 | +3.62% | 9.9천 |
|---|
| 2026.02.27 | ₩3,755 | ₩4,492 | ₩3,649 | ₩4,385 | +16.79% | 12.1만 |
|---|
| 2026.02.26 | ₩3,942 | ₩3,942 | ₩3,942 | ₩3,942 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,673 | ₩3,942 | ₩3,665 | ₩3,942 | +7.34% | 8.9천 |
|---|
| 2026.02.24 | ₩3,580 | ₩3,580 | ₩3,580 | ₩3,580 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩3,567 | ₩3,781 | ₩3,433 | ₩3,781 | +6.02% | 5.5천 |
|---|
| 2026.02.20 | ₩3,741 | ₩3,741 | ₩3,433 | ₩3,433 | -8.24% | 3.6천 |
|---|
| 2026.02.19 | ₩3,500 | ₩4,103 | ₩3,406 | ₩3,527 | +0.77% | 2.1만 |
|---|
| 2026.02.18 | ₩3,486 | ₩3,795 | ₩3,379 | ₩3,781 | +8.46% | 2천 |
|---|
| 2026.02.17 | ₩4,023 | ₩4,257 | ₩3,392 | ₩3,875 | -3.67% | 1.3만 |
|---|
| 2026.02.13 | ₩4,023 | ₩4,157 | ₩3,982 | ₩4,023 | 0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩4,318 | ₩4,318 | ₩4,318 | ₩4,318 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,075 | ₩4,318 | ₩4,036 | ₩4,318 | +5.96% | 2.6천 |
|---|
| 2026.02.10 | ₩4,157 | ₩4,358 | ₩4,130 | ₩4,358 | +4.84% | 1.5천 |
|---|
| 2026.02.09 | ₩4,291 | ₩4,291 | ₩4,291 | ₩4,291 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩4,467 | ₩4,559 | ₩3,982 | ₩4,291 | -3.93% | 4.8천 |
|---|
| 2026.02.05 | ₩4,425 | ₩4,425 | ₩4,425 | ₩4,425 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,586 | ₩4,586 | ₩4,023 | ₩4,425 | -3.51% | 9.6천 |
|---|
| 2026.02.03 | ₩4,438 | ₩4,438 | ₩4,358 | ₩4,371 | -1.51% | 1.4천 |
|---|
| 2026.02.02 | ₩4,358 | ₩4,774 | ₩4,358 | ₩4,774 | +9.54% | 2.4천 |
|---|
| 2026.01.30 | ₩4,277 | ₩4,760 | ₩4,277 | ₩4,358 | +1.88% | 1.5천 |
|---|
| 2026.01.29 | ₩4,036 | ₩4,438 | ₩3,929 | ₩4,412 | +9.30% | 2.1만 |
|---|
| 2026.01.28 | ₩4,157 | ₩4,291 | ₩3,956 | ₩4,170 | +0.32% | 3.7천 |
|---|
| 2026.01.27 | ₩4,385 | ₩4,385 | ₩3,956 | ₩4,023 | -8.26% | 5천 |
|---|
| 2026.01.26 | ₩4,425 | ₩4,425 | ₩4,237 | ₩4,398 | -0.61% | 1.6천 |
|---|
| 2026.01.23 | ₩4,331 | ₩4,331 | ₩4,224 | ₩4,224 | -2.48% | 2.1천 |
|---|
| 2026.01.22 | ₩4,036 | ₩4,492 | ₩3,996 | ₩4,465 | +10.63% | 2만 |
|---|
| 2026.01.21 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,023 | ₩4,023 | ₩4,023 | ₩4,023 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩4,170 | ₩4,170 | ₩4,170 | ₩4,170 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,170 | ₩4,170 | ₩4,170 | ₩4,170 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩4,157 | ₩4,157 | ₩4,157 | ₩4,157 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,418 | ₩4,418 | ₩4,157 | ₩4,157 | -5.92% | 1천 |
|---|
| 2026.01.12 | ₩4,365 | ₩4,425 | ₩4,237 | ₩4,358 | -0.15% | 6.2천 |
|---|
| 2026.01.09 | ₩4,331 | ₩4,331 | ₩4,237 | ₩4,237 | -2.17% | 2.1천 |
|---|
| 2026.01.08 | ₩4,184 | ₩4,517 | ₩4,157 | ₩4,517 | +7.98% | 2.4천 |
|---|
| 2026.01.07 | ₩4,814 | ₩4,814 | ₩4,599 | ₩4,599 | -4.46% | 3.6천 |
|---|
| 2026.01.06 | ₩5,364 | ₩5,779 | ₩4,492 | ₩4,666 | -13.00% | 2.5만 |
|---|
| 2026.01.05 | ₩5,310 | ₩6,168 | ₩5,230 | ₩5,295 | -0.28% | 2.5만 |
|---|
| 2026.01.02 | ₩5,592 | ₩5,632 | ₩5,297 | ₩5,297 | -5.28% | 9천 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,739 | ₩5,390 | ₩5,699 | +5.72% | 1.3천 |
|---|
| 2025.12.30 | ₩5,364 | ₩5,766 | ₩5,364 | ₩5,538 | +3.25% | 3.6천 |
|---|
| 2025.12.29 | ₩5,565 | ₩5,645 | ₩5,203 | ₩5,230 | -6.02% | 6.9천 |
|---|
| 2025.12.26 | ₩5,364 | ₩5,940 | ₩5,364 | ₩5,498 | +2.50% | 1.8만 |
|---|
| 2025.12.24 | ₩5,404 | ₩5,610 | ₩5,404 | ₩5,578 | +3.23% | 900 |
|---|
| 2025.12.23 | ₩5,759 | ₩5,887 | ₩5,632 | ₩5,632 | -2.21% | 2.5천 |
|---|
| 2025.12.22 | ₩5,632 | ₩6,007 | ₩5,632 | ₩5,766 | +2.38% | 1.4천 |
|---|
| 2025.12.19 | ₩6,168 | ₩6,168 | ₩5,364 | ₩6,168 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩5,900 | ₩6,222 | ₩5,900 | ₩6,222 | +5.45% | 800 |
|---|
| 2025.12.17 | ₩6,047 | ₩6,235 | ₩5,766 | ₩6,235 | +3.10% | 4.2천 |
|---|
| 2025.12.16 | ₩6,316 | ₩6,316 | ₩6,061 | ₩6,061 | -4.03% | 800 |
|---|
| 2025.12.15 | ₩6,611 | ₩6,611 | ₩5,779 | ₩6,275 | -5.07% | 1.1만 |
|---|
| 2025.12.12 | ₩6,369 | ₩7,187 | ₩6,342 | ₩7,107 | +11.58% | 8.4천 |
|---|
| 2025.12.11 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩6,222 | ₩6,678 | ₩5,900 | ₩6,597 | +6.03% | 6.7천 |
|---|
| 2025.12.09 | ₩6,812 | ₩6,946 | ₩6,517 | ₩6,611 | -2.95% | 3.1천 |
|---|
| 2025.12.08 | ₩6,570 | ₩6,570 | ₩6,570 | ₩6,570 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩5,900 | ₩6,544 | ₩5,806 | ₩6,329 | +7.27% | 1.7만 |
|---|
| 2025.12.04 | ₩6,034 | ₩6,034 | ₩6,034 | ₩6,034 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩5,605 | ₩6,369 | ₩5,590 | ₩6,316 | +12.68% | 8천 |
|---|
| 2025.12.02 | ₩5,297 | ₩5,744 | ₩5,283 | ₩5,638 | +6.46% | 2.6천 |
|---|
| 2025.12.01 | ₩4,961 | ₩5,362 | ₩4,961 | ₩5,310 | +7.03% | 2.6천 |
|---|
| 2025.11.28 | ₩4,693 | ₩4,733 | ₩4,676 | ₩4,733 | +0.86% | 2.1천 |
|---|
| 2025.11.26 | ₩5,162 | ₩5,162 | ₩5,162 | ₩5,162 | 0.00% | 1.2천 |
|---|
| 2025.11.25 | ₩5,169 | ₩5,169 | ₩5,169 | ₩5,169 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩5,364 | ₩5,364 | ₩4,841 | ₩4,975 | -7.25% | 3.7천 |
|---|
| 2025.11.21 | ₩5,793 | ₩5,793 | ₩5,364 | ₩5,364 | -7.41% | 3.9천 |
|---|
| 2025.11.20 | ₩6,034 | ₩6,034 | ₩5,766 | ₩5,766 | -4.44% | 1.2천 |
|---|
| 2025.11.19 | ₩6,182 | ₩6,182 | ₩6,034 | ₩6,034 | -2.39% | 900 |
|---|
| 2025.11.18 | ₩6,034 | ₩6,088 | ₩6,034 | ₩6,034 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩6,986 | ₩6,986 | ₩6,108 | ₩6,108 | -12.57% | 6.4천 |
|---|
| 2025.11.14 | ₩6,597 | ₩7,024 | ₩6,597 | ₩6,624 | +0.41% | 3.1천 |
|---|
| 2025.11.13 | ₩6,664 | ₩6,973 | ₩6,664 | ₩6,906 | +3.62% | 1.9천 |
|---|
| 2025.11.12 | ₩7,107 | ₩7,107 | ₩6,718 | ₩6,718 | -5.47% | 900 |
|---|
| 2025.11.11 | ₩7,147 | ₩7,147 | ₩7,147 | ₩7,147 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩6,705 | ₩7,573 | ₩6,705 | ₩7,187 | +7.20% | 3.5천 |
|---|
| 2025.11.07 | ₩6,932 | ₩7,277 | ₩6,932 | ₩7,013 | +1.16% | 2.5천 |
|---|
| 2025.11.06 | ₩7,563 | ₩7,563 | ₩6,436 | ₩6,450 | -14.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,911 | ₩7,911 | ₩7,442 | ₩7,442 | -5.93% | 1.1만 |
|---|
| 2025.11.04 | ₩7,911 | ₩8,045 | ₩7,844 | ₩7,844 | -0.85% | 5.7천 |
|---|
| 2025.11.03 | ₩7,960 | ₩8,314 | ₩7,960 | ₩8,280 | +4.03% | 6.6천 |
|---|
| 2025.10.31 | ₩8,179 | ₩8,220 | ₩7,871 | ₩7,871 | -3.77% | 1.5천 |
|---|
| 2025.10.30 | ₩8,017 | ₩8,287 | ₩8,017 | ₩8,260 | +3.03% | 2.6천 |
|---|
| 2025.10.29 | ₩7,952 | ₩8,306 | ₩7,898 | ₩8,260 | +3.88% | 3.8천 |
|---|
| 2025.10.28 | ₩8,153 | ₩8,220 | ₩8,059 | ₩8,220 | +0.82% | 2.7천 |
|---|
| 2025.10.27 | ₩7,683 | ₩8,189 | ₩7,683 | ₩8,189 | +6.58% | 4.4천 |
|---|
| 2025.10.24 | ₩8,179 | ₩8,273 | ₩7,241 | ₩7,549 | -7.70% | 1.5만 |
|---|
| 2025.10.23 | ₩7,429 | ₩7,898 | ₩7,335 | ₩7,898 | +6.32% | 2.3천 |
|---|
| 2025.10.22 | ₩7,536 | ₩7,665 | ₩7,402 | ₩7,509 | -0.36% | 3.2천 |
|---|
| 2025.10.21 | ₩8,045 | ₩8,045 | ₩7,777 | ₩7,777 | -3.33% | 3.5만 |
|---|
| 2025.10.20 | ₩8,314 | ₩8,314 | ₩8,029 | ₩8,045 | -3.23% | 1.8천 |
|---|
| 2025.10.17 | ₩8,260 | ₩8,280 | ₩8,260 | ₩8,280 | +0.24% | 1천 |
|---|
| 2025.10.16 | ₩8,528 | ₩8,810 | ₩8,206 | ₩8,264 | -3.10% | 5.4천 |
|---|
| 2025.10.15 | ₩8,314 | ₩9,386 | ₩7,737 | ₩8,689 | +4.52% | 2.5만 |
|---|
| 2025.10.14 | ₩7,858 | ₩8,233 | ₩7,408 | ₩8,139 | +3.58% | 7천 |
|---|
| 2025.10.13 | ₩7,147 | ₩7,777 | ₩7,147 | ₩7,509 | +5.07% | 6.9천 |
|---|
| 2025.10.10 | ₩7,710 | ₩7,710 | ₩7,415 | ₩7,496 | -2.78% | 1.7만 |
|---|