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 | ₩2,545 | ₩2,545 | ₩2,545 | ₩2,545 | 0.00% | 0 |
| 2026.10.08 | ₩2,548 | ₩2,572 | ₩2,545 | ₩2,545 | -0.11% | 1.1천 |
| 2026.10.07 | ₩2,512 | ₩2,759 | ₩2,512 | ₩2,679 | +6.67% | 2.3천 |
| 2026.10.06 | ₩2,612 | ₩2,699 | ₩2,587 | ₩2,679 | +2.56% | 900 |
| 2026.10.05 | ₩2,639 | ₩2,786 | ₩2,639 | ₩2,706 | +2.54% | 1.1천 |
| 2026.10.02 | ₩2,558 | ₩2,838 | ₩2,558 | ₩2,753 | +7.59% | 2.5천 |
| 2026.10.01 | ₩2,679 | ₩2,739 | ₩2,652 | ₩2,666 | -0.50% | 2천 |
| 2026.09.30 | ₩2,666 | ₩2,813 | ₩2,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,666 |
| 0.00% |
| 7.6천 |
| 2026.09.29 | ₩2,706 | ₩2,813 | ₩2,666 | ₩2,679 | -0.99% | 11.9만 |
|---|
| 2026.09.28 | ₩2,813 | ₩2,907 | ₩2,666 | ₩2,759 | -1.90% | 5.9만 |
|---|
| 2026.09.25 | ₩2,666 | ₩2,840 | ₩2,666 | ₩2,800 | +5.03% | 7.9천 |
|---|
| 2026.09.24 | ₩2,612 | ₩3,027 | ₩2,612 | ₩2,652 | +1.54% | 2만 |
|---|
| 2026.09.23 | ₩3,134 | ₩3,134 | ₩2,800 | ₩2,907 | -7.26% | 2.6만 |
|---|
| 2026.09.22 | ₩3,175 | ₩3,175 | ₩3,081 | ₩3,134 | -1.27% | 8.1천 |
|---|
| 2026.09.21 | ₩3,148 | ₩3,296 | ₩2,813 | ₩3,215 | +2.13% | 1.8만 |
|---|
| 2026.09.18 | ₩2,984 | ₩3,175 | ₩2,947 | ₩3,175 | +6.37% | 4.4만 |
|---|
| 2026.09.17 | ₩2,558 | ₩2,920 | ₩2,558 | ₩2,893 | +13.09% | 1.3만 |
|---|
| 2026.09.16 | ₩2,826 | ₩2,976 | ₩2,411 | ₩2,532 | -10.43% | 4.1만 |
|---|
| 2026.09.15 | ₩2,880 | ₩3,416 | ₩2,880 | ₩3,175 | +10.23% | 7만 |
|---|
| 2026.09.14 | ₩2,424 | ₩3,027 | ₩2,424 | ₩2,887 | +19.06% | 6.8만 |
|---|
| 2026.09.11 | ₩2,331 | ₩2,491 | ₩2,278 | ₩2,478 | +6.32% | 1.6만 |
|---|
| 2026.09.10 | ₩2,424 | ₩2,424 | ₩2,331 | ₩2,331 | -3.87% | 1.1천 |
|---|
| 2026.09.09 | ₩2,463 | ₩2,532 | ₩2,391 | ₩2,491 | +1.14% | 10.4만 |
|---|
| 2026.09.08 | ₩2,331 | ₩2,679 | ₩2,331 | ₩2,599 | +11.49% | 12.6만 |
|---|
| 2026.09.04 | ₩2,411 | ₩2,505 | ₩2,210 | ₩2,424 | +0.56% | 13.5만 |
|---|
| 2026.09.03 | ₩2,572 | ₩2,612 | ₩2,411 | ₩2,438 | -5.21% | 9.6만 |
|---|
| 2026.09.02 | ₩2,773 | ₩3,081 | ₩2,478 | ₩2,639 | -4.83% | 11.4만 |
|---|
| 2026.09.01 | ₩2,692 | ₩2,853 | ₩2,692 | ₩2,692 | 0.00% | 1.9만 |
|---|
| 2026.08.31 | ₩2,800 | ₩2,933 | ₩2,666 | ₩2,679 | -4.31% | 9.9만 |
|---|
| 2026.08.28 | ₩2,786 | ₩2,893 | ₩2,746 | ₩2,800 | +0.48% | 19.6만 |
|---|
| 2026.08.27 | ₩2,786 | ₩2,880 | ₩2,746 | ₩2,866 | +2.88% | 10.8만 |
|---|
| 2026.08.26 | ₩2,974 | ₩2,974 | ₩2,853 | ₩2,853 | -4.05% | 10.1만 |
|---|
| 2026.08.25 | ₩3,054 | ₩3,175 | ₩2,746 | ₩2,974 | -2.63% | 23.8만 |
|---|
| 2026.08.24 | ₩3,041 | ₩3,175 | ₩2,940 | ₩3,054 | +0.44% | 14만 |
|---|
| 2026.08.21 | ₩3,081 | ₩3,134 | ₩2,887 | ₩2,907 | -5.65% | 3.5만 |
|---|
| 2026.08.20 | ₩3,161 | ₩3,362 | ₩2,960 | ₩2,960 | -6.36% | 11.6만 |
|---|
| 2026.08.19 | ₩3,121 | ₩3,173 | ₩2,947 | ₩2,947 | -5.58% | 16.1만 |
|---|
| 2026.08.18 | ₩3,161 | ₩3,315 | ₩3,027 | ₩3,161 | 0.00% | 22.9만 |
|---|
| 2026.08.17 | ₩3,081 | ₩3,255 | ₩3,081 | ₩3,161 | +2.61% | 16.2만 |
|---|
| 2026.08.14 | ₩3,335 | ₩3,349 | ₩2,933 | ₩3,149 | -5.58% | 24.8만 |
|---|
| 2026.08.13 | ₩3,228 | ₩3,469 | ₩2,873 | ₩3,228 | 0.00% | 33.2만 |
|---|
| 2026.08.12 | ₩3,067 | ₩3,228 | ₩2,947 | ₩3,228 | +5.24% | 3만 |
|---|
| 2026.08.11 | ₩3,094 | ₩3,215 | ₩3,014 | ₩3,108 | +0.43% | 5.1만 |
|---|
| 2026.08.10 | ₩3,315 | ₩3,322 | ₩3,134 | ₩3,188 | -3.84% | 1만 |
|---|
| 2026.08.07 | ₩3,081 | ₩3,429 | ₩2,841 | ₩3,402 | +10.43% | 3.5만 |
|---|
| 2026.08.06 | ₩2,786 | ₩3,201 | ₩2,530 | ₩3,134 | +12.50% | 6.4만 |
|---|
| 2026.08.05 | ₩4,387 | ₩4,387 | ₩2,210 | ₩2,706 | -38.32% | 54.1만 |
|---|
| 2026.08.04 | ₩4,688 | ₩4,755 | ₩4,675 | ₩4,728 | +0.86% | 5.5천 |
|---|
| 2026.08.03 | ₩4,621 | ₩4,849 | ₩4,568 | ₩4,836 | +4.64% | 3.8만 |
|---|
| 2026.07.31 | ₩4,434 | ₩4,648 | ₩4,434 | ₩4,648 | +4.83% | 5.6만 |
|---|
| 2026.07.30 | ₩4,447 | ₩4,490 | ₩4,434 | ₩4,447 | 0.00% | 3.7천 |
|---|
| 2026.07.29 | ₩4,407 | ₩4,728 | ₩4,300 | ₩4,447 | +0.91% | 3.8만 |
|---|
| 2026.07.28 | ₩4,219 | ₩4,393 | ₩3,978 | ₩4,242 | +0.54% | 1.1만 |
|---|
| 2026.07.27 | ₩4,219 | ₩4,367 | ₩4,219 | ₩4,367 | +3.49% | 4천 |
|---|
| 2026.07.24 | ₩4,367 | ₩4,420 | ₩4,193 | ₩4,219 | -3.37% | 6.3천 |
|---|
| 2026.07.23 | ₩4,621 | ₩4,688 | ₩4,286 | ₩4,434 | -4.06% | 3만 |
|---|
| 2026.07.22 | ₩4,474 | ₩4,474 | ₩4,353 | ₩4,460 | -0.30% | 3.3천 |
|---|
| 2026.07.21 | ₩4,447 | ₩4,889 | ₩4,286 | ₩4,460 | +0.30% | 35.2만 |
|---|
| 2026.07.20 | ₩4,313 | ₩4,541 | ₩4,276 | ₩4,527 | +4.97% | 9.7천 |
|---|
| 2026.07.17 | ₩4,233 | ₩4,836 | ₩4,233 | ₩4,273 | +0.95% | 7.7만 |
|---|
| 2026.07.16 | ₩4,501 | ₩4,527 | ₩4,313 | ₩4,313 | -4.17% | 1.3천 |
|---|
| 2026.07.15 | ₩4,447 | ₩4,527 | ₩4,193 | ₩4,514 | +1.51% | 10.2만 |
|---|
| 2026.07.14 | ₩4,661 | ₩4,789 | ₩4,447 | ₩4,447 | -4.60% | 2.1만 |
|---|
| 2026.07.13 | ₩4,862 | ₩4,889 | ₩4,688 | ₩4,688 | -3.58% | 8.4천 |
|---|
| 2026.07.10 | ₩4,882 | ₩4,943 | ₩4,769 | ₩4,876 | -0.14% | 8.2천 |
|---|
| 2026.07.09 | ₩4,809 | ₩4,822 | ₩4,655 | ₩4,822 | +0.28% | 5.9만 |
|---|
| 2026.07.08 | ₩4,527 | ₩4,889 | ₩4,474 | ₩4,876 | +7.69% | 8.9만 |
|---|
| 2026.07.07 | ₩4,902 | ₩4,956 | ₩4,527 | ₩4,527 | -7.65% | 10.7만 |
|---|
| 2026.07.06 | ₩4,661 | ₩4,902 | ₩4,661 | ₩4,809 | +3.16% | 4.7만 |
|---|
| 2026.07.02 | ₩5,050 | ₩5,077 | ₩4,541 | ₩4,661 | -7.69% | 14.2만 |
|---|
| 2026.07.01 | ₩5,224 | ₩5,224 | ₩4,969 | ₩4,996 | -4.36% | 6.9만 |
|---|
| 2026.06.30 | ₩5,237 | ₩5,358 | ₩5,157 | ₩5,211 | -0.51% | 122만 |
|---|
| 2026.06.29 | ₩5,251 | ₩5,331 | ₩5,130 | ₩5,211 | -0.77% | 222.1만 |
|---|
| 2026.06.26 | ₩5,023 | ₩5,626 | ₩4,956 | ₩5,251 | +4.53% | 87.4만 |
|---|
| 2026.06.25 | ₩5,077 | ₩5,170 | ₩4,836 | ₩5,090 | +0.26% | 38.6만 |
|---|
| 2026.06.24 | ₩5,157 | ₩5,211 | ₩4,983 | ₩4,983 | -3.38% | 42.8만 |
|---|
| 2026.06.23 | ₩4,943 | ₩5,197 | ₩4,943 | ₩5,130 | +3.79% | 46.6만 |
|---|
| 2026.06.22 | ₩4,809 | ₩5,278 | ₩4,809 | ₩5,010 | +4.18% | 106.2만 |
|---|
| 2026.06.18 | ₩4,862 | ₩4,956 | ₩4,782 | ₩4,916 | +1.10% | 54.1만 |
|---|
| 2026.06.17 | ₩4,769 | ₩4,929 | ₩4,755 | ₩4,849 | +1.69% | 122.8만 |
|---|
| 2026.06.16 | ₩4,742 | ₩4,956 | ₩4,688 | ₩4,755 | +0.28% | 457.9만 |
|---|
| 2026.06.15 | ₩4,742 | ₩5,050 | ₩4,688 | ₩4,755 | +0.28% | 251.9만 |
|---|
| 2026.06.12 | ₩5,036 | ₩5,036 | ₩4,621 | ₩4,728 | -6.12% | 69.5만 |
|---|
| 2026.06.11 | ₩5,050 | ₩5,157 | ₩5,023 | ₩5,023 | -0.53% | 171.5만 |
|---|
| 2026.06.10 | ₩5,023 | ₩5,083 | ₩4,969 | ₩5,077 | +1.07% | 40.3만 |
|---|
| 2026.06.09 | ₩4,983 | ₩5,130 | ₩4,909 | ₩5,023 | +0.81% | 276만 |
|---|
| 2026.06.08 | ₩5,063 | ₩5,117 | ₩4,943 | ₩5,036 | -0.53% | 251.3만 |
|---|
| 2026.06.05 | ₩4,996 | ₩5,291 | ₩4,849 | ₩5,063 | +1.34% | 287만 |
|---|
| 2026.06.04 | ₩4,956 | ₩5,358 | ₩4,916 | ₩4,956 | 0.00% | 289.6만 |
|---|
| 2026.06.03 | ₩4,956 | ₩5,358 | ₩4,902 | ₩5,063 | +2.16% | 175.7만 |
|---|
| 2026.06.02 | ₩4,889 | ₩5,318 | ₩4,755 | ₩5,224 | +6.85% | 802만 |
|---|
| 2026.06.01 | ₩4,889 | ₩5,010 | ₩4,286 | ₩4,809 | -1.64% | 68.2만 |
|---|
| 2026.05.29 | ₩3,429 | ₩4,969 | ₩3,416 | ₩4,809 | +40.23% | 64만 |
|---|
| 2026.05.28 | ₩3,282 | ₩3,563 | ₩3,282 | ₩3,550 | +8.16% | 12.8만 |
|---|
| 2026.05.27 | ₩3,479 | ₩3,479 | ₩3,402 | ₩3,432 | -1.35% | 6.1만 |
|---|
| 2026.05.26 | ₩3,483 | ₩3,684 | ₩3,416 | ₩3,442 | -1.15% | 4.6만 |
|---|
| 2026.05.22 | ₩3,737 | ₩3,751 | ₩3,429 | ₩3,509 | -6.09% | 64.4만 |
|---|
| 2026.05.21 | ₩3,911 | ₩4,018 | ₩3,730 | ₩3,751 | -4.11% | 240.1만 |
|---|
| 2026.05.20 | ₩3,831 | ₩3,951 | ₩3,690 | ₩3,925 | +2.45% | 69.8만 |
|---|
| 2026.05.19 | ₩3,918 | ₩3,938 | ₩3,804 | ₩3,804 | -2.91% | 692.3만 |
|---|
| 2026.05.18 | ₩3,844 | ₩3,911 | ₩3,751 | ₩3,804 | -1.05% | 93.8만 |
|---|
| 2026.05.15 | ₩3,751 | ₩3,871 | ₩3,697 | ₩3,844 | +2.50% | 20.8만 |
|---|
| 2026.05.14 | ₩3,697 | ₩3,777 | ₩3,630 | ₩3,751 | +1.45% | 71.2만 |
|---|
| 2026.05.13 | ₩3,751 | ₩3,804 | ₩3,684 | ₩3,710 | -1.07% | 53.8만 |
|---|
| 2026.05.12 | ₩3,724 | ₩3,818 | ₩3,630 | ₩3,724 | 0.00% | 150.1만 |
|---|
| 2026.05.11 | ₩3,751 | ₩3,884 | ₩3,590 | ₩3,697 | -1.43% | 499.1만 |
|---|
| 2026.05.08 | ₩3,643 | ₩3,938 | ₩3,576 | ₩3,670 | +0.74% | 133.7만 |
|---|
| 2026.05.07 | ₩3,617 | ₩3,684 | ₩3,576 | ₩3,590 | -0.74% | 25.1만 |
|---|
| 2026.05.06 | ₩3,550 | ₩3,684 | ₩3,456 | ₩3,576 | +0.75% | 55.1만 |
|---|
| 2026.05.05 | ₩3,469 | ₩3,670 | ₩3,362 | ₩3,536 | +1.93% | 62.5만 |
|---|
| 2026.05.04 | ₩3,375 | ₩3,590 | ₩3,375 | ₩3,469 | +2.78% | 71.4만 |
|---|
| 2026.05.01 | ₩3,188 | ₩3,429 | ₩3,188 | ₩3,429 | +7.56% | 68.4만 |
|---|
| 2026.04.30 | ₩3,215 | ₩3,335 | ₩3,148 | ₩3,282 | +2.08% | 189.5만 |
|---|
| 2026.04.29 | ₩3,255 | ₩3,282 | ₩3,148 | ₩3,201 | -1.65% | 614.6만 |
|---|
| 2026.04.28 | ₩3,134 | ₩3,282 | ₩3,108 | ₩3,242 | +3.42% | 349.3만 |
|---|
| 2026.04.27 | ₩3,027 | ₩3,108 | ₩2,960 | ₩3,094 | +2.21% | 54.3만 |
|---|
| 2026.04.24 | ₩3,000 | ₩3,067 | ₩2,933 | ₩3,041 | +1.34% | 119.6만 |
|---|
| 2026.04.23 | ₩2,947 | ₩3,067 | ₩2,853 | ₩3,000 | +1.82% | 358.9만 |
|---|
| 2026.04.22 | ₩2,907 | ₩3,000 | ₩2,826 | ₩2,907 | 0.00% | 151.2만 |
|---|
| 2026.04.21 | ₩2,987 | ₩3,121 | ₩2,746 | ₩2,907 | -2.69% | 381.6만 |
|---|
| 2026.04.20 | ₩2,933 | ₩3,275 | ₩2,853 | ₩2,907 | -0.91% | 160.5만 |
|---|
| 2026.04.17 | ₩2,645 | ₩2,866 | ₩2,645 | ₩2,833 | +7.09% | 74.2만 |
|---|
| 2026.04.16 | ₩2,625 | ₩2,786 | ₩2,612 | ₩2,765 | +5.31% | 14.1만 |
|---|
| 2026.04.15 | ₩2,558 | ₩2,558 | ₩2,558 | ₩2,558 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,612 | ₩2,612 | ₩2,558 | ₩2,558 | -2.05% | 1.3천 |
|---|
| 2026.04.13 | ₩2,545 | ₩2,612 | ₩2,545 | ₩2,612 | +2.63% | 2.9만 |
|---|
| 2026.04.10 | ₩2,612 | ₩2,612 | ₩2,599 | ₩2,612 | 0.00% | 1.5만 |
|---|
| 2026.04.09 | ₩2,599 | ₩2,612 | ₩2,599 | ₩2,599 | 0.00% | 1.8만 |
|---|
| 2026.04.08 | ₩2,679 | ₩2,679 | ₩2,605 | ₩2,605 | -2.75% | 1.7천 |
|---|
| 2026.04.07 | ₩2,612 | ₩2,679 | ₩2,572 | ₩2,605 | -0.26% | 3.5만 |
|---|
| 2026.04.06 | ₩2,733 | ₩2,733 | ₩2,491 | ₩2,491 | -8.82% | 1.4만 |
|---|
| 2026.04.02 | ₩2,505 | ₩2,746 | ₩2,465 | ₩2,679 | +6.95% | 1.4만 |
|---|
| 2026.04.01 | ₩2,558 | ₩2,585 | ₩2,372 | ₩2,505 | -2.09% | 1.4만 |
|---|
| 2026.03.31 | ₩2,666 | ₩2,679 | ₩2,009 | ₩2,411 | -9.55% | 9.4만 |
|---|
| 2026.03.30 | ₩3,033 | ₩3,148 | ₩2,947 | ₩2,947 | -2.83% | 8.4천 |
|---|
| 2026.03.27 | ₩2,813 | ₩2,994 | ₩2,759 | ₩2,974 | +5.71% | 5.6천 |
|---|
| 2026.03.26 | ₩2,826 | ₩3,188 | ₩2,679 | ₩2,692 | -4.74% | 6.3만 |
|---|
| 2026.03.25 | ₩3,282 | ₩3,777 | ₩2,545 | ₩2,545 | -22.45% | 3.5만 |
|---|
| 2026.03.24 | ₩2,786 | ₩3,737 | ₩2,786 | ₩3,154 | +13.22% | 7.8천 |
|---|
| 2026.03.23 | ₩2,920 | ₩2,920 | ₩2,920 | ₩2,920 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,679 | ₩2,920 | ₩2,679 | ₩2,920 | +9.00% | 3.8천 |
|---|
| 2026.03.19 | ₩3,045 | ₩3,045 | ₩2,679 | ₩2,692 | -11.57% | 3.6천 |
|---|
| 2026.03.18 | ₩3,094 | ₩3,148 | ₩2,960 | ₩2,960 | -4.33% | 5.2천 |
|---|
| 2026.03.17 | ₩3,081 | ₩3,242 | ₩2,759 | ₩2,947 | -4.35% | 6.3천 |
|---|
| 2026.03.16 | ₩2,706 | ₩2,974 | ₩2,680 | ₩2,933 | +8.42% | 6.1천 |
|---|
| 2026.03.13 | ₩2,565 | ₩2,813 | ₩2,565 | ₩2,813 | +9.66% | 3.5천 |
|---|
| 2026.03.12 | ₩2,826 | ₩2,880 | ₩2,706 | ₩2,773 | -1.90% | 7.1천 |
|---|
| 2026.03.11 | ₩2,880 | ₩2,947 | ₩2,565 | ₩2,692 | -6.51% | 1.1만 |
|---|
| 2026.03.10 | ₩3,027 | ₩3,027 | ₩2,733 | ₩2,947 | -2.65% | 4.3천 |
|---|
| 2026.03.09 | ₩2,960 | ₩3,215 | ₩2,813 | ₩3,007 | +1.58% | 6.2천 |
|---|
| 2026.03.06 | ₩3,349 | ₩3,402 | ₩3,121 | ₩3,121 | -6.80% | 6.6천 |
|---|
| 2026.03.05 | ₩3,951 | ₩4,085 | ₩3,041 | ₩3,416 | -13.56% | 2.1만 |
|---|
| 2026.03.04 | ₩3,617 | ₩4,099 | ₩3,617 | ₩3,791 | +4.81% | 2.9천 |
|---|
| 2026.03.03 | ₩4,018 | ₩4,186 | ₩3,496 | ₩3,815 | -5.07% | 1.7만 |
|---|
| 2026.03.02 | ₩4,072 | ₩4,809 | ₩4,072 | ₩4,219 | +3.62% | 9.9천 |
|---|
| 2026.02.27 | ₩3,751 | ₩4,487 | ₩3,645 | ₩4,380 | +16.79% | 12.1만 |
|---|
| 2026.02.26 | ₩3,938 | ₩3,938 | ₩3,938 | ₩3,938 | 0.00% | 0 |
|---|
| 2026.02.25 | ₩3,669 | ₩3,938 | ₩3,661 | ₩3,938 | +7.34% | 8.9천 |
|---|
| 2026.02.24 | ₩3,576 | ₩3,576 | ₩3,576 | ₩3,576 | 0.00% | 500 |
|---|
| 2026.02.23 | ₩3,563 | ₩3,777 | ₩3,429 | ₩3,777 | +6.02% | 5.5천 |
|---|
| 2026.02.20 | ₩3,737 | ₩3,737 | ₩3,429 | ₩3,429 | -8.24% | 3.6천 |
|---|
| 2026.02.19 | ₩3,496 | ₩4,099 | ₩3,402 | ₩3,523 | +0.77% | 2.1만 |
|---|
| 2026.02.18 | ₩3,483 | ₩3,791 | ₩3,375 | ₩3,777 | +8.46% | 2천 |
|---|
| 2026.02.17 | ₩4,018 | ₩4,253 | ₩3,389 | ₩3,871 | -3.67% | 1.3만 |
|---|
| 2026.02.13 | ₩4,018 | ₩4,152 | ₩3,978 | ₩4,018 | 0.00% | 3.5천 |
|---|
| 2026.02.12 | ₩4,313 | ₩4,313 | ₩4,313 | ₩4,313 | 0.00% | 0 |
|---|
| 2026.02.11 | ₩4,071 | ₩4,313 | ₩4,032 | ₩4,313 | +5.96% | 2.6천 |
|---|
| 2026.02.10 | ₩4,152 | ₩4,353 | ₩4,126 | ₩4,353 | +4.84% | 1.5천 |
|---|
| 2026.02.09 | ₩4,286 | ₩4,286 | ₩4,286 | ₩4,286 | 0.00% | 800 |
|---|
| 2026.02.06 | ₩4,462 | ₩4,554 | ₩3,978 | ₩4,286 | -3.93% | 4.8천 |
|---|
| 2026.02.05 | ₩4,420 | ₩4,420 | ₩4,420 | ₩4,420 | 0.00% | 0 |
|---|
| 2026.02.04 | ₩4,581 | ₩4,581 | ₩4,018 | ₩4,420 | -3.51% | 9.6천 |
|---|
| 2026.02.03 | ₩4,434 | ₩4,434 | ₩4,353 | ₩4,367 | -1.51% | 1.4천 |
|---|
| 2026.02.02 | ₩4,353 | ₩4,769 | ₩4,353 | ₩4,769 | +9.54% | 2.4천 |
|---|
| 2026.01.30 | ₩4,273 | ₩4,755 | ₩4,273 | ₩4,353 | +1.88% | 1.5천 |
|---|
| 2026.01.29 | ₩4,032 | ₩4,434 | ₩3,925 | ₩4,407 | +9.30% | 2.1만 |
|---|
| 2026.01.28 | ₩4,152 | ₩4,286 | ₩3,951 | ₩4,166 | +0.32% | 3.7천 |
|---|
| 2026.01.27 | ₩4,380 | ₩4,380 | ₩3,951 | ₩4,018 | -8.26% | 5천 |
|---|
| 2026.01.26 | ₩4,420 | ₩4,420 | ₩4,233 | ₩4,393 | -0.61% | 1.6천 |
|---|
| 2026.01.23 | ₩4,327 | ₩4,327 | ₩4,219 | ₩4,219 | -2.48% | 2.1천 |
|---|
| 2026.01.22 | ₩4,032 | ₩4,487 | ₩3,992 | ₩4,460 | +10.63% | 2만 |
|---|
| 2026.01.21 | ₩4,018 | ₩4,018 | ₩4,018 | ₩4,018 | 0.00% | 0 |
|---|
| 2026.01.20 | ₩4,018 | ₩4,018 | ₩4,018 | ₩4,018 | 0.00% | 800 |
|---|
| 2026.01.16 | ₩4,166 | ₩4,166 | ₩4,166 | ₩4,166 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,166 | ₩4,166 | ₩4,166 | ₩4,166 | 0.00% | 1.3천 |
|---|
| 2026.01.14 | ₩4,152 | ₩4,152 | ₩4,152 | ₩4,152 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,414 | ₩4,414 | ₩4,152 | ₩4,152 | -5.92% | 1천 |
|---|
| 2026.01.12 | ₩4,360 | ₩4,420 | ₩4,233 | ₩4,353 | -0.15% | 6.2천 |
|---|
| 2026.01.09 | ₩4,327 | ₩4,327 | ₩4,233 | ₩4,233 | -2.17% | 2.1천 |
|---|
| 2026.01.08 | ₩4,179 | ₩4,513 | ₩4,152 | ₩4,513 | +7.98% | 2.4천 |
|---|
| 2026.01.07 | ₩4,809 | ₩4,809 | ₩4,594 | ₩4,594 | -4.46% | 3.6천 |
|---|
| 2026.01.06 | ₩5,358 | ₩5,773 | ₩4,487 | ₩4,661 | -13.00% | 2.5만 |
|---|
| 2026.01.05 | ₩5,304 | ₩6,162 | ₩5,224 | ₩5,290 | -0.28% | 2.5만 |
|---|
| 2026.01.02 | ₩5,586 | ₩5,626 | ₩5,291 | ₩5,291 | -5.28% | 9천 |
|---|
| 2025.12.31 | ₩5,385 | ₩5,733 | ₩5,385 | ₩5,693 | +5.72% | 1.3천 |
|---|
| 2025.12.30 | ₩5,358 | ₩5,760 | ₩5,358 | ₩5,532 | +3.25% | 3.6천 |
|---|
| 2025.12.29 | ₩5,559 | ₩5,639 | ₩5,197 | ₩5,224 | -6.02% | 6.9천 |
|---|
| 2025.12.26 | ₩5,358 | ₩5,934 | ₩5,358 | ₩5,492 | +2.50% | 1.8만 |
|---|
| 2025.12.24 | ₩5,398 | ₩5,604 | ₩5,398 | ₩5,572 | +3.23% | 900 |
|---|
| 2025.12.23 | ₩5,753 | ₩5,880 | ₩5,626 | ₩5,626 | -2.21% | 2.5천 |
|---|
| 2025.12.22 | ₩5,626 | ₩6,001 | ₩5,626 | ₩5,760 | +2.38% | 1.4천 |
|---|
| 2025.12.19 | ₩6,162 | ₩6,162 | ₩5,358 | ₩6,162 | 0.00% | 2.6천 |
|---|
| 2025.12.18 | ₩5,894 | ₩6,215 | ₩5,894 | ₩6,215 | +5.45% | 800 |
|---|
| 2025.12.17 | ₩6,041 | ₩6,229 | ₩5,760 | ₩6,229 | +3.10% | 4.2천 |
|---|
| 2025.12.16 | ₩6,309 | ₩6,309 | ₩6,054 | ₩6,054 | -4.03% | 800 |
|---|
| 2025.12.15 | ₩6,604 | ₩6,604 | ₩5,773 | ₩6,269 | -5.07% | 1.1만 |
|---|
| 2025.12.12 | ₩6,363 | ₩7,180 | ₩6,336 | ₩7,099 | +11.58% | 8.4천 |
|---|
| 2025.12.11 | ₩6,430 | ₩6,430 | ₩6,430 | ₩6,430 | 0.00% | 1천 |
|---|
| 2025.12.10 | ₩6,215 | ₩6,671 | ₩5,894 | ₩6,590 | +6.03% | 6.7천 |
|---|
| 2025.12.09 | ₩6,805 | ₩6,939 | ₩6,510 | ₩6,604 | -2.95% | 3.1천 |
|---|
| 2025.12.08 | ₩6,563 | ₩6,563 | ₩6,563 | ₩6,563 | 0.00% | 1.3천 |
|---|
| 2025.12.05 | ₩5,894 | ₩6,537 | ₩5,800 | ₩6,322 | +7.27% | 1.7만 |
|---|
| 2025.12.04 | ₩6,028 | ₩6,028 | ₩6,028 | ₩6,028 | 0.00% | 1천 |
|---|
| 2025.12.03 | ₩5,599 | ₩6,363 | ₩5,584 | ₩6,309 | +12.68% | 8천 |
|---|
| 2025.12.02 | ₩5,291 | ₩5,738 | ₩5,278 | ₩5,633 | +6.46% | 2.6천 |
|---|
| 2025.12.01 | ₩4,956 | ₩5,357 | ₩4,956 | ₩5,304 | +7.03% | 2.6천 |
|---|
| 2025.11.28 | ₩4,688 | ₩4,728 | ₩4,671 | ₩4,728 | +0.86% | 2.1천 |
|---|
| 2025.11.26 | ₩5,157 | ₩5,157 | ₩5,157 | ₩5,157 | 0.00% | 1.2천 |
|---|
| 2025.11.25 | ₩5,164 | ₩5,164 | ₩5,164 | ₩5,164 | 0.00% | 400 |
|---|
| 2025.11.24 | ₩5,358 | ₩5,358 | ₩4,836 | ₩4,969 | -7.25% | 3.7천 |
|---|
| 2025.11.21 | ₩5,787 | ₩5,787 | ₩5,358 | ₩5,358 | -7.41% | 3.9천 |
|---|
| 2025.11.20 | ₩6,028 | ₩6,028 | ₩5,760 | ₩5,760 | -4.44% | 1.2천 |
|---|
| 2025.11.19 | ₩6,175 | ₩6,175 | ₩6,028 | ₩6,028 | -2.39% | 900 |
|---|
| 2025.11.18 | ₩6,028 | ₩6,081 | ₩6,028 | ₩6,028 | 0.00% | 1.7천 |
|---|
| 2025.11.17 | ₩6,979 | ₩6,979 | ₩6,101 | ₩6,101 | -12.57% | 6.4천 |
|---|
| 2025.11.14 | ₩6,590 | ₩7,016 | ₩6,590 | ₩6,617 | +0.41% | 3.1천 |
|---|
| 2025.11.13 | ₩6,657 | ₩6,965 | ₩6,657 | ₩6,898 | +3.62% | 1.9천 |
|---|
| 2025.11.12 | ₩7,099 | ₩7,099 | ₩6,711 | ₩6,711 | -5.47% | 900 |
|---|
| 2025.11.11 | ₩7,139 | ₩7,139 | ₩7,139 | ₩7,139 | 0.00% | 400 |
|---|
| 2025.11.10 | ₩6,697 | ₩7,565 | ₩6,697 | ₩7,180 | +7.20% | 3.5천 |
|---|
| 2025.11.07 | ₩6,925 | ₩7,269 | ₩6,925 | ₩7,005 | +1.16% | 2.5천 |
|---|
| 2025.11.06 | ₩7,555 | ₩7,555 | ₩6,430 | ₩6,443 | -14.72% | 1.2만 |
|---|
| 2025.11.05 | ₩7,903 | ₩7,903 | ₩7,434 | ₩7,434 | -5.93% | 1.1만 |
|---|
| 2025.11.04 | ₩7,903 | ₩8,037 | ₩7,836 | ₩7,836 | -0.85% | 5.7천 |
|---|
| 2025.11.03 | ₩7,951 | ₩8,305 | ₩7,951 | ₩8,271 | +4.03% | 6.6천 |
|---|
| 2025.10.31 | ₩8,171 | ₩8,211 | ₩7,863 | ₩7,863 | -3.77% | 1.5천 |
|---|
| 2025.10.30 | ₩8,009 | ₩8,278 | ₩8,009 | ₩8,251 | +3.03% | 2.6천 |
|---|
| 2025.10.29 | ₩7,943 | ₩8,297 | ₩7,890 | ₩8,251 | +3.88% | 3.8천 |
|---|
| 2025.10.28 | ₩8,144 | ₩8,211 | ₩8,050 | ₩8,211 | +0.82% | 2.7천 |
|---|
| 2025.10.27 | ₩7,675 | ₩8,180 | ₩7,675 | ₩8,180 | +6.58% | 4.4천 |
|---|
| 2025.10.24 | ₩8,171 | ₩8,265 | ₩7,233 | ₩7,541 | -7.70% | 1.5만 |
|---|
| 2025.10.23 | ₩7,421 | ₩7,890 | ₩7,327 | ₩7,890 | +6.32% | 2.3천 |
|---|
| 2025.10.22 | ₩7,528 | ₩7,656 | ₩7,394 | ₩7,501 | -0.36% | 3.2천 |
|---|
| 2025.10.21 | ₩8,037 | ₩8,037 | ₩7,769 | ₩7,769 | -3.33% | 3.5만 |
|---|
| 2025.10.20 | ₩8,305 | ₩8,305 | ₩8,021 | ₩8,037 | -3.23% | 1.8천 |
|---|
| 2025.10.17 | ₩8,251 | ₩8,271 | ₩8,251 | ₩8,271 | +0.24% | 1천 |
|---|
| 2025.10.16 | ₩8,519 | ₩8,800 | ₩8,198 | ₩8,255 | -3.10% | 5.4천 |
|---|
| 2025.10.15 | ₩8,305 | ₩9,376 | ₩7,729 | ₩8,680 | +4.52% | 2.5만 |
|---|
| 2025.10.14 | ₩7,849 | ₩8,224 | ₩7,401 | ₩8,131 | +3.58% | 7천 |
|---|
| 2025.10.13 | ₩7,139 | ₩7,769 | ₩7,139 | ₩7,501 | +5.07% | 6.9천 |
|---|
| 2025.10.10 | ₩7,702 | ₩7,702 | ₩7,407 | ₩7,488 | -2.78% | 1.7만 |
|---|