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 | ₩2,551 | ₩2,575 | ₩2,548 | ₩2,548 | -0.11% | 1.1천 |
| 2026.10.07 | ₩2,515 | ₩2,763 | ₩2,515 | ₩2,683 | +6.67% | 2.3천 |
| 2026.10.06 | ₩2,616 | ₩2,703 | ₩2,590 | ₩2,683 | +2.56% | 900 |
| 2026.10.05 | ₩2,642 | ₩2,790 | ₩2,642 | ₩2,709 | +2.54% | 1.1천 |
| 2026.10.02 | ₩2,562 | ₩2,842 | ₩2,562 | ₩2,756 | +7.59% | 2.5천 |
| 2026.10.01 | ₩2,683 | ₩2,743 | ₩2,656 | ₩2,669 | -0.50% | 2천 |
| 2026.09.30 | ₩2,669 | ₩2,817 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,669 |
| 0.00% |
| 7.6천 |
| 2026.09.29 | ₩2,709 | ₩2,817 | ₩2,669 | ₩2,683 | -0.99% | 11.9만 |
|---|
| 2026.09.28 | ₩2,817 | ₩2,911 | ₩2,669 | ₩2,763 | -1.90% | 5.9만 |
|---|
| 2026.09.25 | ₩2,669 | ₩2,844 | ₩2,669 | ₩2,803 | +5.03% | 7.9천 |
|---|
| 2026.09.24 | ₩2,616 | ₩3,031 | ₩2,616 | ₩2,656 | +1.54% | 2만 |
|---|
| 2026.09.23 | ₩3,139 | ₩3,139 | ₩2,803 | ₩2,911 | -7.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,179 | ₩3,179 | ₩3,085 | ₩3,139 | -1.27% | 8.1천 |
|---|
| 2026.09.21 | ₩3,152 | ₩3,301 | ₩2,817 | ₩3,219 | +2.13% | 1.8만 |
|---|
| 2026.09.18 | ₩2,988 | ₩3,179 | ₩2,951 | ₩3,179 | +6.37% | 4.4만 |
|---|
| 2026.09.17 | ₩2,562 | ₩2,924 | ₩2,562 | ₩2,897 | +13.09% | 1.3만 |
|---|
| 2026.09.16 | ₩2,830 | ₩2,980 | ₩2,414 | ₩2,535 | -10.43% | 4.1만 |
|---|
| 2026.09.15 | ₩2,884 | ₩3,420 | ₩2,884 | ₩3,179 | +10.23% | 7만 |
|---|
| 2026.09.14 | ₩2,428 | ₩3,031 | ₩2,428 | ₩2,891 | +19.06% | 6.8만 |
|---|
| 2026.09.11 | ₩2,334 | ₩2,495 | ₩2,282 | ₩2,481 | +6.32% | 1.6만 |
|---|
| 2026.09.10 | ₩2,428 | ₩2,428 | ₩2,334 | ₩2,334 | -3.87% | 1.1천 |
|---|
| 2026.09.09 | ₩2,467 | ₩2,535 | ₩2,394 | ₩2,495 | +1.14% | 10.4만 |
|---|
| 2026.09.08 | ₩2,334 | ₩2,683 | ₩2,334 | ₩2,602 | +11.49% | 12.6만 |
|---|
| 2026.09.04 | ₩2,414 | ₩2,508 | ₩2,213 | ₩2,428 | +0.56% | 13.5만 |
|---|
| 2026.09.03 | ₩2,575 | ₩2,616 | ₩2,414 | ₩2,441 | -5.21% | 9.6만 |
|---|
| 2026.09.02 | ₩2,777 | ₩3,085 | ₩2,481 | ₩2,642 | -4.83% | 11.4만 |
|---|
| 2026.09.01 | ₩2,696 | ₩2,857 | ₩2,696 | ₩2,696 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩2,803 | ₩2,937 | ₩2,669 | ₩2,683 | -4.31% | 9.9만 |
|---|
| 2026.08.28 | ₩2,790 | ₩2,897 | ₩2,750 | ₩2,803 | +0.48% | 19.6만 |
|---|
| 2026.08.27 | ₩2,790 | ₩2,884 | ₩2,750 | ₩2,870 | +2.88% | 10.8만 |
|---|
| 2026.08.26 | ₩2,978 | ₩2,978 | ₩2,857 | ₩2,857 | -4.05% | 10.1만 |
|---|
| 2026.08.25 | ₩3,058 | ₩3,179 | ₩2,750 | ₩2,978 | -2.63% | 23.8만 |
|---|
| 2026.08.24 | ₩3,045 | ₩3,179 | ₩2,944 | ₩3,058 | +0.44% | 14만 |
|---|
| 2026.08.21 | ₩3,085 | ₩3,139 | ₩2,891 | ₩2,911 | -5.65% | 3.5만 |
|---|
| 2026.08.20 | ₩3,165 | ₩3,367 | ₩2,964 | ₩2,964 | -6.36% | 11.6만 |
|---|
| 2026.08.19 | ₩3,125 | ₩3,178 | ₩2,951 | ₩2,951 | -5.58% | 16.1만 |
|---|
| 2026.08.18 | ₩3,165 | ₩3,320 | ₩3,031 | ₩3,165 | 0.00% | 22.9만 |
|---|
| 2026.08.17 | ₩3,085 | ₩3,259 | ₩3,085 | ₩3,165 | +2.61% | 16.2만 |
|---|
| 2026.08.14 | ₩3,340 | ₩3,353 | ₩2,937 | ₩3,153 | -5.58% | 24.8만 |
|---|
| 2026.08.13 | ₩3,233 | ₩3,474 | ₩2,877 | ₩3,233 | 0.00% | 33.2만 |
|---|
| 2026.08.12 | ₩3,072 | ₩3,233 | ₩2,951 | ₩3,233 | +5.24% | 3만 |
|---|
| 2026.08.11 | ₩3,098 | ₩3,219 | ₩3,018 | ₩3,112 | +0.43% | 5.1만 |
|---|
| 2026.08.10 | ₩3,320 | ₩3,326 | ₩3,139 | ₩3,192 | -3.84% | 1만 |
|---|
| 2026.08.07 | ₩3,085 | ₩3,434 | ₩2,845 | ₩3,407 | +10.43% | 3.5만 |
|---|
| 2026.08.06 | ₩2,790 | ₩3,206 | ₩2,534 | ₩3,139 | +12.50% | 6.4만 |
|---|
| 2026.08.05 | ₩4,393 | ₩4,393 | ₩2,213 | ₩2,709 | -38.32% | 54.1만 |
|---|
| 2026.08.04 | ₩4,695 | ₩4,762 | ₩4,681 | ₩4,735 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩4,628 | ₩4,856 | ₩4,574 | ₩4,842 | +4.64% | 3.8만 |
|---|
| 2026.07.31 | ₩4,440 | ₩4,654 | ₩4,440 | ₩4,654 | +4.83% | 5.6만 |
|---|
| 2026.07.30 | ₩4,453 | ₩4,496 | ₩4,440 | ₩4,453 | 0.00% | 3.7천 |
|---|
| 2026.07.29 | ₩4,413 | ₩4,735 | ₩4,306 | ₩4,453 | +0.91% | 3.8만 |
|---|
| 2026.07.28 | ₩4,225 | ₩4,399 | ₩3,984 | ₩4,248 | +0.54% | 1.1만 |
|---|
| 2026.07.27 | ₩4,225 | ₩4,373 | ₩4,225 | ₩4,373 | +3.49% | 4천 |
|---|
| 2026.07.24 | ₩4,373 | ₩4,426 | ₩4,198 | ₩4,225 | -3.37% | 6.3천 |
|---|
| 2026.07.23 | ₩4,628 | ₩4,695 | ₩4,292 | ₩4,440 | -4.06% | 3만 |
|---|
| 2026.07.22 | ₩4,480 | ₩4,480 | ₩4,359 | ₩4,467 | -0.30% | 3.3천 |
|---|
| 2026.07.21 | ₩4,453 | ₩4,896 | ₩4,292 | ₩4,467 | +0.30% | 35.2만 |
|---|
| 2026.07.20 | ₩4,319 | ₩4,547 | ₩4,281 | ₩4,534 | +4.97% | 9.7천 |
|---|
| 2026.07.17 | ₩4,239 | ₩4,842 | ₩4,239 | ₩4,279 | +0.95% | 7.7만 |
|---|
| 2026.07.16 | ₩4,507 | ₩4,534 | ₩4,319 | ₩4,319 | -4.17% | 1.3천 |
|---|
| 2026.07.15 | ₩4,453 | ₩4,534 | ₩4,198 | ₩4,520 | +1.51% | 10.2만 |
|---|
| 2026.07.14 | ₩4,668 | ₩4,795 | ₩4,453 | ₩4,453 | -4.60% | 2.1만 |
|---|
| 2026.07.13 | ₩4,869 | ₩4,896 | ₩4,695 | ₩4,695 | -3.58% | 8.4천 |
|---|
| 2026.07.10 | ₩4,889 | ₩4,949 | ₩4,775 | ₩4,882 | -0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩4,815 | ₩4,829 | ₩4,661 | ₩4,829 | +0.28% | 5.9만 |
|---|
| 2026.07.08 | ₩4,534 | ₩4,896 | ₩4,480 | ₩4,882 | +7.69% | 8.9만 |
|---|
| 2026.07.07 | ₩4,909 | ₩4,963 | ₩4,534 | ₩4,534 | -7.65% | 10.7만 |
|---|
| 2026.07.06 | ₩4,668 | ₩4,909 | ₩4,668 | ₩4,815 | +3.16% | 4.7만 |
|---|
| 2026.07.02 | ₩5,057 | ₩5,084 | ₩4,547 | ₩4,668 | -7.69% | 14.2만 |
|---|
| 2026.07.01 | ₩5,231 | ₩5,231 | ₩4,976 | ₩5,003 | -4.36% | 6.9만 |
|---|
| 2026.06.30 | ₩5,245 | ₩5,365 | ₩5,164 | ₩5,218 | -0.51% | 122만 |
|---|
| 2026.06.29 | ₩5,258 | ₩5,338 | ₩5,137 | ₩5,218 | -0.77% | 222.1만 |
|---|
| 2026.06.26 | ₩5,030 | ₩5,634 | ₩4,963 | ₩5,258 | +4.53% | 87.4만 |
|---|
| 2026.06.25 | ₩5,084 | ₩5,177 | ₩4,842 | ₩5,097 | +0.26% | 38.6만 |
|---|
| 2026.06.24 | ₩5,164 | ₩5,218 | ₩4,990 | ₩4,990 | -3.38% | 42.8만 |
|---|
| 2026.06.23 | ₩4,949 | ₩5,204 | ₩4,949 | ₩5,137 | +3.79% | 46.6만 |
|---|
| 2026.06.22 | ₩4,815 | ₩5,285 | ₩4,815 | ₩5,016 | +4.18% | 106.2만 |
|---|
| 2026.06.18 | ₩4,869 | ₩4,963 | ₩4,788 | ₩4,923 | +1.10% | 54.1만 |
|---|
| 2026.06.17 | ₩4,775 | ₩4,936 | ₩4,762 | ₩4,856 | +1.69% | 122.8만 |
|---|
| 2026.06.16 | ₩4,748 | ₩4,963 | ₩4,695 | ₩4,762 | +0.28% | 457.9만 |
|---|
| 2026.06.15 | ₩4,748 | ₩5,057 | ₩4,695 | ₩4,762 | +0.28% | 251.9만 |
|---|
| 2026.06.12 | ₩5,043 | ₩5,043 | ₩4,628 | ₩4,735 | -6.12% | 69.5만 |
|---|
| 2026.06.11 | ₩5,057 | ₩5,164 | ₩5,030 | ₩5,030 | -0.53% | 171.5만 |
|---|
| 2026.06.10 | ₩5,030 | ₩5,090 | ₩4,976 | ₩5,084 | +1.07% | 40.3만 |
|---|
| 2026.06.09 | ₩4,990 | ₩5,137 | ₩4,916 | ₩5,030 | +0.81% | 276만 |
|---|
| 2026.06.08 | ₩5,070 | ₩5,124 | ₩4,949 | ₩5,043 | -0.53% | 251.3만 |
|---|
| 2026.06.05 | ₩5,003 | ₩5,298 | ₩4,856 | ₩5,070 | +1.34% | 287만 |
|---|
| 2026.06.04 | ₩4,963 | ₩5,365 | ₩4,923 | ₩4,963 | 0.00% | 289.6만 |
|---|
| 2026.06.03 | ₩4,963 | ₩5,365 | ₩4,909 | ₩5,070 | +2.16% | 175.7만 |
|---|
| 2026.06.02 | ₩4,896 | ₩5,325 | ₩4,762 | ₩5,231 | +6.85% | 802만 |
|---|
| 2026.06.01 | ₩4,896 | ₩5,016 | ₩4,292 | ₩4,815 | -1.64% | 68.2만 |
|---|
| 2026.05.29 | ₩3,434 | ₩4,976 | ₩3,420 | ₩4,815 | +40.23% | 64만 |
|---|
| 2026.05.28 | ₩3,286 | ₩3,568 | ₩3,286 | ₩3,554 | +8.16% | 12.8만 |
|---|
| 2026.05.27 | ₩3,483 | ₩3,483 | ₩3,407 | ₩3,436 | -1.35% | 6.1만 |
|---|
| 2026.05.26 | ₩3,487 | ₩3,689 | ₩3,420 | ₩3,447 | -1.15% | 4.6만 |
|---|
| 2026.05.22 | ₩3,742 | ₩3,756 | ₩3,434 | ₩3,514 | -6.09% | 64.4만 |
|---|
| 2026.05.21 | ₩3,917 | ₩4,024 | ₩3,736 | ₩3,756 | -4.11% | 240.1만 |
|---|
| 2026.05.20 | ₩3,836 | ₩3,957 | ₩3,695 | ₩3,930 | +2.45% | 69.8만 |
|---|
| 2026.05.19 | ₩3,923 | ₩3,943 | ₩3,809 | ₩3,809 | -2.91% | 692.3만 |
|---|
| 2026.05.18 | ₩3,850 | ₩3,917 | ₩3,756 | ₩3,809 | -1.05% | 93.8만 |
|---|
| 2026.05.15 | ₩3,756 | ₩3,876 | ₩3,702 | ₩3,850 | +2.50% | 20.8만 |
|---|
| 2026.05.14 | ₩3,702 | ₩3,782 | ₩3,635 | ₩3,756 | +1.45% | 71.2만 |
|---|
| 2026.05.13 | ₩3,756 | ₩3,809 | ₩3,689 | ₩3,715 | -1.07% | 53.8만 |
|---|
| 2026.05.12 | ₩3,729 | ₩3,823 | ₩3,635 | ₩3,729 | 0.00% | 150.1만 |
|---|
| 2026.05.11 | ₩3,756 | ₩3,890 | ₩3,595 | ₩3,702 | -1.43% | 499.1만 |
|---|
| 2026.05.08 | ₩3,648 | ₩3,943 | ₩3,581 | ₩3,675 | +0.74% | 133.7만 |
|---|
| 2026.05.07 | ₩3,622 | ₩3,689 | ₩3,581 | ₩3,595 | -0.74% | 25.1만 |
|---|
| 2026.05.06 | ₩3,554 | ₩3,689 | ₩3,461 | ₩3,581 | +0.75% | 55.1만 |
|---|
| 2026.05.05 | ₩3,474 | ₩3,675 | ₩3,367 | ₩3,541 | +1.93% | 62.5만 |
|---|
| 2026.05.04 | ₩3,380 | ₩3,595 | ₩3,380 | ₩3,474 | +2.78% | 71.4만 |
|---|
| 2026.05.01 | ₩3,192 | ₩3,434 | ₩3,192 | ₩3,434 | +7.56% | 68.4만 |
|---|
| 2026.04.30 | ₩3,219 | ₩3,340 | ₩3,152 | ₩3,286 | +2.08% | 189.5만 |
|---|
| 2026.04.29 | ₩3,259 | ₩3,286 | ₩3,152 | ₩3,206 | -1.65% | 614.6만 |
|---|
| 2026.04.28 | ₩3,139 | ₩3,286 | ₩3,112 | ₩3,246 | +3.42% | 349.3만 |
|---|
| 2026.04.27 | ₩3,031 | ₩3,112 | ₩2,964 | ₩3,098 | +2.21% | 54.3만 |
|---|
| 2026.04.24 | ₩3,005 | ₩3,072 | ₩2,937 | ₩3,045 | +1.34% | 119.6만 |
|---|
| 2026.04.23 | ₩2,951 | ₩3,072 | ₩2,857 | ₩3,005 | +1.82% | 358.9만 |
|---|
| 2026.04.22 | ₩2,911 | ₩3,005 | ₩2,830 | ₩2,911 | 0.00% | 151.2만 |
|---|
| 2026.04.21 | ₩2,991 | ₩3,125 | ₩2,750 | ₩2,911 | -2.69% | 381.6만 |
|---|
| 2026.04.20 | ₩2,937 | ₩3,280 | ₩2,857 | ₩2,911 | -0.91% | 160.5만 |
|---|
| 2026.04.17 | ₩2,649 | ₩2,870 | ₩2,649 | ₩2,837 | +7.09% | 74.2만 |
|---|
| 2026.04.16 | ₩2,629 | ₩2,790 | ₩2,616 | ₩2,768 | +5.31% | 14.1만 |
|---|
| 2026.04.15 | ₩2,562 | ₩2,562 | ₩2,562 | ₩2,562 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,616 | ₩2,616 | ₩2,562 | ₩2,562 | -2.05% | 1.3천 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,616 | ₩2,548 | ₩2,616 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩2,616 | ₩2,616 | ₩2,602 | ₩2,616 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩2,602 | ₩2,616 | ₩2,602 | ₩2,602 | 0.00% | 1.8만 |
|---|
| 2026.04.08 | ₩2,683 | ₩2,683 | ₩2,609 | ₩2,609 | -2.75% | 1.7천 |
|---|
| 2026.04.07 | ₩2,616 | ₩2,683 | ₩2,575 | ₩2,609 | -0.26% | 3.5만 |
|---|
| 2026.04.06 | ₩2,736 | ₩2,736 | ₩2,495 | ₩2,495 | -8.82% | 1.4만 |
|---|
| 2026.04.02 | ₩2,508 | ₩2,750 | ₩2,468 | ₩2,683 | +6.95% | 1.4만 |
|---|
| 2026.04.01 | ₩2,562 | ₩2,589 | ₩2,375 | ₩2,508 | -2.09% | 1.4만 |
|---|
| 2026.03.31 | ₩2,669 | ₩2,683 | ₩2,012 | ₩2,414 | -9.55% | 9.4만 |
|---|
| 2026.03.30 | ₩3,037 | ₩3,152 | ₩2,951 | ₩2,951 | -2.83% | 8.4천 |
|---|
| 2026.03.27 | ₩2,817 | ₩2,998 | ₩2,763 | ₩2,978 | +5.71% | 5.6천 |
|---|
| 2026.03.26 | ₩2,830 | ₩3,192 | ₩2,683 | ₩2,696 | -4.74% | 6.3만 |
|---|
| 2026.03.25 | ₩3,286 | ₩3,782 | ₩2,548 | ₩2,548 | -22.45% | 3.5만 |
|---|
| 2026.03.24 | ₩2,790 | ₩3,742 | ₩2,790 | ₩3,159 | +13.22% | 7.8천 |
|---|
| 2026.03.23 | ₩2,924 | ₩2,924 | ₩2,924 | ₩2,924 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,683 | ₩2,924 | ₩2,683 | ₩2,924 | +9.00% | 3.8천 |
|---|
| 2026.03.19 | ₩3,049 | ₩3,049 | ₩2,683 | ₩2,696 | -11.57% | 3.6천 |
|---|
| 2026.03.18 | ₩3,098 | ₩3,152 | ₩2,964 | ₩2,964 | -4.33% | 5.2천 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,246 | ₩2,763 | ₩2,951 | -4.35% | 6.3천 |
|---|
| 2026.03.16 | ₩2,709 | ₩2,978 | ₩2,684 | ₩2,937 | +8.42% | 6.1천 |
|---|
| 2026.03.13 | ₩2,569 | ₩2,817 | ₩2,569 | ₩2,817 | +9.66% | 3.5천 |
|---|
| 2026.03.12 | ₩2,830 | ₩2,884 | ₩2,709 | ₩2,777 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩2,884 | ₩2,951 | ₩2,569 | ₩2,696 | -6.51% | 1.1만 |
|---|
| 2026.03.10 | ₩3,031 | ₩3,031 | ₩2,736 | ₩2,951 | -2.65% | 4.3천 |
|---|
| 2026.03.09 | ₩2,964 | ₩3,219 | ₩2,817 | ₩3,011 | +1.58% | 6.2천 |
|---|
| 2026.03.06 | ₩3,353 | ₩3,407 | ₩3,125 | ₩3,125 | -6.80% | 6.6천 |
|---|
| 2026.03.05 | ₩3,957 | ₩4,091 | ₩3,045 | ₩3,420 | -13.56% | 2.1만 |
|---|
| 2026.03.04 | ₩3,622 | ₩4,104 | ₩3,622 | ₩3,796 | +4.81% | 2.9천 |
|---|
| 2026.03.03 | ₩4,024 | ₩4,192 | ₩3,501 | ₩3,820 | -5.07% | 1.7만 |
|---|
| 2026.03.02 | ₩4,078 | ₩4,815 | ₩4,078 | ₩4,225 | +3.62% | 9.9천 |
|---|
| 2026.02.27 | ₩3,756 | ₩4,493 | ₩3,650 | ₩4,386 | +16.79% | 12.1만 |
|---|
| 2026.02.26 | ₩3,943 | ₩3,943 | ₩3,943 | ₩3,943 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,674 | ₩3,943 | ₩3,666 | ₩3,943 | +7.34% | 8.9천 |
|---|
| 2026.02.24 | ₩3,581 | ₩3,581 | ₩3,581 | ₩3,581 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩3,568 | ₩3,782 | ₩3,434 | ₩3,782 | +6.02% | 5.5천 |
|---|
| 2026.02.20 | ₩3,742 | ₩3,742 | ₩3,434 | ₩3,434 | -8.24% | 3.6천 |
|---|
| 2026.02.19 | ₩3,501 | ₩4,104 | ₩3,407 | ₩3,528 | +0.77% | 2.1만 |
|---|
| 2026.02.18 | ₩3,487 | ₩3,796 | ₩3,380 | ₩3,782 | +8.46% | 2천 |
|---|
| 2026.02.17 | ₩4,024 | ₩4,259 | ₩3,394 | ₩3,876 | -3.67% | 1.3만 |
|---|
| 2026.02.13 | ₩4,024 | ₩4,158 | ₩3,984 | ₩4,024 | 0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩4,319 | ₩4,319 | ₩4,319 | ₩4,319 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,076 | ₩4,319 | ₩4,037 | ₩4,319 | +5.96% | 2.6천 |
|---|
| 2026.02.10 | ₩4,158 | ₩4,359 | ₩4,131 | ₩4,359 | +4.84% | 1.5천 |
|---|
| 2026.02.09 | ₩4,292 | ₩4,292 | ₩4,292 | ₩4,292 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩4,468 | ₩4,560 | ₩3,984 | ₩4,292 | -3.93% | 4.8천 |
|---|
| 2026.02.05 | ₩4,426 | ₩4,426 | ₩4,426 | ₩4,426 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,587 | ₩4,587 | ₩4,024 | ₩4,426 | -3.51% | 9.6천 |
|---|
| 2026.02.03 | ₩4,440 | ₩4,440 | ₩4,359 | ₩4,373 | -1.51% | 1.4천 |
|---|
| 2026.02.02 | ₩4,359 | ₩4,775 | ₩4,359 | ₩4,775 | +9.54% | 2.4천 |
|---|
| 2026.01.30 | ₩4,279 | ₩4,762 | ₩4,279 | ₩4,359 | +1.88% | 1.5천 |
|---|
| 2026.01.29 | ₩4,037 | ₩4,440 | ₩3,930 | ₩4,413 | +9.30% | 2.1만 |
|---|
| 2026.01.28 | ₩4,158 | ₩4,292 | ₩3,957 | ₩4,171 | +0.32% | 3.7천 |
|---|
| 2026.01.27 | ₩4,386 | ₩4,386 | ₩3,957 | ₩4,024 | -8.26% | 5천 |
|---|
| 2026.01.26 | ₩4,426 | ₩4,426 | ₩4,239 | ₩4,399 | -0.61% | 1.6천 |
|---|
| 2026.01.23 | ₩4,332 | ₩4,332 | ₩4,225 | ₩4,225 | -2.48% | 2.1천 |
|---|
| 2026.01.22 | ₩4,037 | ₩4,493 | ₩3,997 | ₩4,467 | +10.63% | 2만 |
|---|
| 2026.01.21 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,024 | ₩4,024 | ₩4,024 | ₩4,024 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩4,171 | ₩4,171 | ₩4,171 | ₩4,171 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,171 | ₩4,171 | ₩4,171 | ₩4,171 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩4,158 | ₩4,158 | ₩4,158 | ₩4,158 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,420 | ₩4,420 | ₩4,158 | ₩4,158 | -5.92% | 1천 |
|---|
| 2026.01.12 | ₩4,366 | ₩4,426 | ₩4,239 | ₩4,359 | -0.15% | 6.2천 |
|---|
| 2026.01.09 | ₩4,332 | ₩4,332 | ₩4,239 | ₩4,239 | -2.17% | 2.1천 |
|---|
| 2026.01.08 | ₩4,185 | ₩4,519 | ₩4,158 | ₩4,519 | +7.98% | 2.4천 |
|---|
| 2026.01.07 | ₩4,815 | ₩4,815 | ₩4,601 | ₩4,601 | -4.46% | 3.6천 |
|---|
| 2026.01.06 | ₩5,365 | ₩5,781 | ₩4,493 | ₩4,668 | -13.00% | 2.5만 |
|---|
| 2026.01.05 | ₩5,312 | ₩6,170 | ₩5,231 | ₩5,297 | -0.28% | 2.5만 |
|---|
| 2026.01.02 | ₩5,593 | ₩5,634 | ₩5,298 | ₩5,298 | -5.28% | 9천 |
|---|
| 2025.12.31 | ₩5,392 | ₩5,741 | ₩5,392 | ₩5,701 | +5.72% | 1.3천 |
|---|
| 2025.12.30 | ₩5,365 | ₩5,768 | ₩5,365 | ₩5,540 | +3.25% | 3.6천 |
|---|
| 2025.12.29 | ₩5,566 | ₩5,647 | ₩5,204 | ₩5,231 | -6.02% | 6.9천 |
|---|
| 2025.12.26 | ₩5,365 | ₩5,942 | ₩5,365 | ₩5,499 | +2.50% | 1.8만 |
|---|
| 2025.12.24 | ₩5,405 | ₩5,612 | ₩5,405 | ₩5,580 | +3.23% | 900 |
|---|
| 2025.12.23 | ₩5,761 | ₩5,888 | ₩5,634 | ₩5,634 | -2.21% | 2.5천 |
|---|
| 2025.12.22 | ₩5,634 | ₩6,009 | ₩5,634 | ₩5,768 | +2.38% | 1.4천 |
|---|
| 2025.12.19 | ₩6,170 | ₩6,170 | ₩5,365 | ₩6,170 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩5,902 | ₩6,224 | ₩5,902 | ₩6,224 | +5.45% | 800 |
|---|
| 2025.12.17 | ₩6,049 | ₩6,237 | ₩5,768 | ₩6,237 | +3.10% | 4.2천 |
|---|
| 2025.12.16 | ₩6,318 | ₩6,318 | ₩6,063 | ₩6,063 | -4.03% | 800 |
|---|
| 2025.12.15 | ₩6,613 | ₩6,613 | ₩5,781 | ₩6,277 | -5.07% | 1.1만 |
|---|
| 2025.12.12 | ₩6,371 | ₩7,189 | ₩6,344 | ₩7,109 | +11.58% | 8.4천 |
|---|
| 2025.12.11 | ₩6,438 | ₩6,438 | ₩6,438 | ₩6,438 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩6,224 | ₩6,680 | ₩5,902 | ₩6,599 | +6.03% | 6.7천 |
|---|
| 2025.12.09 | ₩6,814 | ₩6,948 | ₩6,519 | ₩6,613 | -2.95% | 3.1천 |
|---|
| 2025.12.08 | ₩6,572 | ₩6,572 | ₩6,572 | ₩6,572 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩5,902 | ₩6,546 | ₩5,808 | ₩6,331 | +7.27% | 1.7만 |
|---|
| 2025.12.04 | ₩6,036 | ₩6,036 | ₩6,036 | ₩6,036 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩5,607 | ₩6,371 | ₩5,592 | ₩6,318 | +12.68% | 8천 |
|---|
| 2025.12.02 | ₩5,298 | ₩5,746 | ₩5,285 | ₩5,640 | +6.46% | 2.6천 |
|---|
| 2025.12.01 | ₩4,963 | ₩5,364 | ₩4,963 | ₩5,312 | +7.03% | 2.6천 |
|---|
| 2025.11.28 | ₩4,695 | ₩4,735 | ₩4,677 | ₩4,735 | +0.86% | 2.1천 |
|---|
| 2025.11.26 | ₩5,164 | ₩5,164 | ₩5,164 | ₩5,164 | 0.00% | 1.2천 |
|---|
| 2025.11.25 | ₩5,171 | ₩5,171 | ₩5,171 | ₩5,171 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩5,365 | ₩5,365 | ₩4,842 | ₩4,976 | -7.25% | 3.7천 |
|---|
| 2025.11.21 | ₩5,794 | ₩5,794 | ₩5,365 | ₩5,365 | -7.41% | 3.9천 |
|---|
| 2025.11.20 | ₩6,036 | ₩6,036 | ₩5,768 | ₩5,768 | -4.44% | 1.2천 |
|---|
| 2025.11.19 | ₩6,183 | ₩6,183 | ₩6,036 | ₩6,036 | -2.39% | 900 |
|---|
| 2025.11.18 | ₩6,036 | ₩6,090 | ₩6,036 | ₩6,036 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩6,988 | ₩6,988 | ₩6,110 | ₩6,110 | -12.57% | 6.4천 |
|---|
| 2025.11.14 | ₩6,599 | ₩7,026 | ₩6,599 | ₩6,626 | +0.41% | 3.1천 |
|---|
| 2025.11.13 | ₩6,666 | ₩6,975 | ₩6,666 | ₩6,908 | +3.62% | 1.9천 |
|---|
| 2025.11.12 | ₩7,109 | ₩7,109 | ₩6,720 | ₩6,720 | -5.47% | 900 |
|---|
| 2025.11.11 | ₩7,149 | ₩7,149 | ₩7,149 | ₩7,149 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩6,707 | ₩7,576 | ₩6,707 | ₩7,189 | +7.20% | 3.5천 |
|---|
| 2025.11.07 | ₩6,935 | ₩7,279 | ₩6,935 | ₩7,015 | +1.16% | 2.5천 |
|---|
| 2025.11.06 | ₩7,565 | ₩7,565 | ₩6,438 | ₩6,452 | -14.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,914 | ₩7,914 | ₩7,444 | ₩7,444 | -5.93% | 1.1만 |
|---|
| 2025.11.04 | ₩7,914 | ₩8,048 | ₩7,847 | ₩7,847 | -0.85% | 5.7천 |
|---|
| 2025.11.03 | ₩7,962 | ₩8,316 | ₩7,962 | ₩8,283 | +4.03% | 6.6천 |
|---|
| 2025.10.31 | ₩8,182 | ₩8,222 | ₩7,873 | ₩7,873 | -3.77% | 1.5천 |
|---|
| 2025.10.30 | ₩8,020 | ₩8,289 | ₩8,020 | ₩8,262 | +3.03% | 2.6천 |
|---|
| 2025.10.29 | ₩7,954 | ₩8,308 | ₩7,900 | ₩8,262 | +3.88% | 3.8천 |
|---|
| 2025.10.28 | ₩8,155 | ₩8,222 | ₩8,061 | ₩8,222 | +0.82% | 2.7천 |
|---|
| 2025.10.27 | ₩7,686 | ₩8,191 | ₩7,686 | ₩8,191 | +6.58% | 4.4천 |
|---|
| 2025.10.24 | ₩8,182 | ₩8,276 | ₩7,243 | ₩7,552 | -7.70% | 1.5만 |
|---|
| 2025.10.23 | ₩7,431 | ₩7,900 | ₩7,337 | ₩7,900 | +6.32% | 2.3천 |
|---|
| 2025.10.22 | ₩7,538 | ₩7,667 | ₩7,404 | ₩7,511 | -0.36% | 3.2천 |
|---|
| 2025.10.21 | ₩8,048 | ₩8,048 | ₩7,780 | ₩7,780 | -3.33% | 3.5만 |
|---|
| 2025.10.20 | ₩8,316 | ₩8,316 | ₩8,032 | ₩8,048 | -3.23% | 1.8천 |
|---|
| 2025.10.17 | ₩8,262 | ₩8,283 | ₩8,262 | ₩8,283 | +0.24% | 1천 |
|---|
| 2025.10.16 | ₩8,531 | ₩8,812 | ₩8,209 | ₩8,266 | -3.10% | 5.4천 |
|---|
| 2025.10.15 | ₩8,316 | ₩9,389 | ₩7,739 | ₩8,692 | +4.52% | 2.5만 |
|---|
| 2025.10.14 | ₩7,860 | ₩8,236 | ₩7,411 | ₩8,142 | +3.58% | 7천 |
|---|
| 2025.10.13 | ₩7,149 | ₩7,780 | ₩7,149 | ₩7,511 | +5.07% | 6.9천 |
|---|
| 2025.10.10 | ₩7,713 | ₩7,713 | ₩7,417 | ₩7,498 | -2.78% | 1.7만 |
|---|